Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.68 | 17.68 | 17.20 | 17.64 | 160,069 | -0.01(-0.05%) |
Oct 30, 2017 | 17.79 | 17.86 | 17.56 | 17.65 | 144,278 | -0.04(-0.23%) |
Oct 27, 2017 | 17.45 | 17.82 | 17.14 | 17.69 | 497,525 | +0.20(+1.16%) |
Oct 26, 2017 | 18.11 | 18.23 | 17.31 | 17.49 | 234,330 | -0.42(-2.36%) |
Oct 25, 2017 | 18.02 | 18.06 | 17.54 | 17.91 | 191,866 | -0.17(-0.95%) |
Oct 24, 2017 | 18.37 | 18.43 | 17.87 | 18.08 | 257,370 | -0.33(-1.81%) |
Oct 23, 2017 | 18.59 | 18.73 | 18.33 | 18.41 | 109,544 | -0.20(-1.05%) |
Oct 20, 2017 | 18.78 | 18.86 | 18.41 | 18.61 | 121,523 | -0.32(-1.68%) |
Oct 19, 2017 | 19.07 | 19.16 | 18.75 | 18.93 | 86,238 | -0.18(-0.94%) |
Oct 18, 2017 | 19.05 | 19.29 | 19.01 | 19.11 | 37,660 | -0.05(-0.25%) |
Oct 17, 2017 | 19.13 | 19.18 | 18.94 | 19.15 | 44,472 | +0.06(+0.30%) |
Oct 16, 2017 | 19.33 | 19.50 | 19.07 | 19.10 | 51,139 | -0.26(-1.35%) |
Oct 13, 2017 | 19.37 | 19.53 | 19.11 | 19.36 | 119,260 | +0.13(+0.68%) |
Oct 12, 2017 | 18.90 | 19.24 | 18.82 | 19.23 | 149,339 | +0.30(+1.59%) |
Oct 11, 2017 | 18.73 | 19.04 | 18.73 | 18.93 | 104,065 | +0.24(+1.26%) |
Oct 10, 2017 | 18.72 | 19.09 | 18.54 | 18.69 | 373,784 | +0.14(+0.75%) |
Oct 09, 2017 | 18.43 | 18.67 | 18.43 | 18.55 | 24,155 | +0.12(+0.66%) |
Oct 06, 2017 | 18.38 | 18.46 | 17.94 | 18.43 | 188,978 | -0.19(-1.00%) |
Oct 05, 2017 | 18.48 | 18.86 | 18.48 | 18.62 | 107,236 | +0.19(+1.02%) |
Oct 04, 2017 | 18.14 | 18.43 | 18.03 | 18.43 | 109,308 | +0.30(+1.66%) |
Oct 03, 2017 | 18.11 | 18.23 | 18.01 | 18.13 | 88,949 | -0.10(-0.54%) |
Oct 02, 2017 | 18.33 | 18.42 | 18.14 | 18.23 | 134,173 | -0.06(-0.31%) |
Sep 29, 2017 | 18.25 | 18.33 | 17.99 | 18.28 | 89,259 | +0.07(+0.36%) |
Sep 28, 2017 | 17.74 | 18.25 | 17.74 | 18.22 | 152,114 | +0.36(+2.00%) |
Sep 27, 2017 | 18.21 | 18.29 | 17.65 | 17.86 | 208,645 | -0.50(-2.70%) |
Sep 26, 2017 | 18.32 | 18.50 | 18.23 | 18.36 | 415,369 | +0.12(+0.67%) |
Sep 25, 2017 | 18.05 | 18.46 | 18.03 | 18.24 | 98,501 | +0.29(+1.63%) |
Sep 22, 2017 | 18.46 | 18.50 | 17.90 | 17.94 | 61,942 | -0.39(-2.13%) |
Sep 21, 2017 | 18.32 | 18.74 | 18.32 | 18.33 | 20,252 | -0.09(-0.49%) |
Sep 20, 2017 | 18.65 | 18.79 | 18.19 | 18.42 | 63,464 | -0.15(-0.83%) |
Sep 19, 2017 | 19.12 | 19.12 | 18.53 | 18.58 | 42,987 | -0.38(-2.02%) |
Sep 18, 2017 | 19.15 | 19.34 | 18.76 | 18.96 | 178,954 | -0.28(-1.48%) |
Sep 15, 2017 | 19.11 | 19.28 | 18.77 | 19.24 | 108,675 | +0.10(+0.51%) |
Sep 14, 2017 | 18.68 | 19.16 | 18.56 | 19.15 | 45,546 | +0.46(+2.48%) |
Sep 13, 2017 | 18.89 | 18.89 | 18.51 | 18.68 | 23,886 | -0.15(-0.82%) |
Sep 12, 2017 | 19.56 | 19.60 | 18.62 | 18.84 | 139,753 | -0.67(-3.42%) |
Sep 11, 2017 | 19.19 | 19.60 | 19.19 | 19.50 | 102,874 | +0.48(+2.52%) |
Sep 08, 2017 | 18.89 | 19.20 | 18.72 | 19.02 | 77,506 | +0.07(+0.34%) |
Sep 07, 2017 | 18.68 | 19.05 | 18.67 | 18.96 | 59,079 | +0.36(+1.92%) |
Sep 06, 2017 | 18.70 | 18.98 | 18.59 | 18.60 | 39,806 | +0.12(+0.66%) |
Sep 05, 2017 | 18.68 | 18.86 | 18.21 | 18.48 | 69,126 | -0.16(-0.87%) |
Sep 01, 2017 | 18.45 | 18.85 | 18.45 | 18.64 | 402,158 | +0.20(+1.06%) |
Aug 31, 2017 | 18.15 | 18.59 | 18.15 | 18.45 | 98,552 | +0.31(+1.70%) |
Aug 30, 2017 | 17.84 | 18.15 | 17.58 | 18.14 | 40,736 | +0.29(+1.64%) |
Aug 29, 2017 | 17.86 | 18.03 | 17.81 | 17.84 | 15,044 | -0.08(-0.45%) |
Aug 28, 2017 | 18.30 | 18.35 | 17.74 | 17.93 | 77,195 | -0.40(-2.18%) |
Aug 25, 2017 | 18.16 | 18.51 | 18.02 | 18.32 | 32,775 | +0.24(+1.35%) |
Aug 24, 2017 | 18.24 | 18.63 | 18.05 | 18.08 | 37,702 | -0.15(-0.85%) |
Aug 23, 2017 | 17.80 | 18.31 | 17.65 | 18.24 | 61,836 | +0.52(+2.94%) |
Aug 22, 2017 | 17.89 | 17.99 | 17.61 | 17.71 | 54,954 | -0.13(-0.73%) |
Aug 21, 2017 | 17.32 | 17.94 | 17.27 | 17.84 | 63,706 | +0.54(+3.10%) |
Aug 18, 2017 | 17.76 | 17.76 | 17.17 | 17.31 | 135,590 | -0.53(-2.97%) |
Aug 17, 2017 | 18.06 | 18.33 | 17.83 | 17.84 | 66,289 | -0.34(-1.88%) |
Aug 16, 2017 | 18.03 | 18.36 | 18.03 | 18.18 | 303,761 | +0.20(+1.09%) |
Aug 15, 2017 | 18.06 | 18.06 | 17.63 | 17.98 | 37,949 | -0.19(-1.03%) |
Aug 14, 2017 | 17.52 | 18.24 | 17.41 | 18.17 | 65,506 | +0.86(+4.98%) |
Aug 11, 2017 | 17.64 | 17.64 | 17.06 | 17.31 | 81,702 | -0.33(-1.89%) |
Aug 10, 2017 | 17.93 | 17.93 | 17.63 | 17.64 | 111,830 | -0.36(-1.99%) |
Aug 09, 2017 | 18.15 | 18.24 | 17.90 | 18.00 | 63,673 | -0.23(-1.25%) |
Aug 08, 2017 | 18.46 | 18.49 | 18.06 | 18.23 | 237,636 | -0.24(-1.28%) |
Aug 07, 2017 | 18.50 | 18.60 | 18.37 | 18.46 | 69,753 | -0.02(-0.13%) |
Aug 04, 2017 | 18.33 | 18.60 | 18.26 | 18.49 | 24,470 | +0.15(+0.84%) |
Aug 03, 2017 | 18.46 | 18.59 | 18.11 | 18.33 | 26,091 | -0.14(-0.75%) |
Aug 02, 2017 | 18.88 | 18.88 | 18.28 | 18.47 | 73,963 | -0.54(-2.83%) |