Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.03 | 19.33 | 18.99 | 19.30 | 46,277 | +0.38(+2.00%) |
Oct 30, 2017 | 19.29 | 19.53 | 18.92 | 18.93 | 13,991 | -0.57(-2.91%) |
Oct 27, 2017 | 19.15 | 19.68 | 19.15 | 19.49 | 12,615 | +0.37(+1.94%) |
Oct 26, 2017 | 19.74 | 19.74 | 19.04 | 19.12 | 5,491 | -0.07(-0.34%) |
Oct 25, 2017 | 19.45 | 19.45 | 18.86 | 19.19 | 15,476 | -0.35(-1.81%) |
Oct 24, 2017 | 19.71 | 19.71 | 19.33 | 19.54 | 11,536 | -0.07(-0.34%) |
Oct 23, 2017 | 19.41 | 19.70 | 19.26 | 19.61 | 14,426 | +0.12(+0.59%) |
Oct 20, 2017 | 19.11 | 19.49 | 19.08 | 19.49 | 18,969 | +0.53(+2.78%) |
Oct 19, 2017 | 18.89 | 18.98 | 18.84 | 18.97 | 72,259 | +0.07(+0.35%) |
Oct 18, 2017 | 19.20 | 19.20 | 18.84 | 18.90 | 13,006 | -0.12(-0.65%) |
Oct 17, 2017 | 19.26 | 19.32 | 18.93 | 19.02 | 12,077 | -0.07(-0.39%) |
Oct 16, 2017 | 18.59 | 19.10 | 18.59 | 19.10 | 141,246 | +0.44(+2.34%) |
Oct 13, 2017 | 18.44 | 18.66 | 18.29 | 18.66 | 12,666 | +0.01(+0.04%) |
Oct 12, 2017 | 18.83 | 18.92 | 18.60 | 18.65 | 11,837 | -0.20(-1.05%) |
Oct 11, 2017 | 18.81 | 19.20 | 18.81 | 18.85 | 12,064 | -0.03(-0.17%) |
Oct 10, 2017 | 18.76 | 18.96 | 18.71 | 18.88 | 10,177 | -0.06(-0.30%) |
Oct 09, 2017 | 18.83 | 18.94 | 18.60 | 18.94 | 7,252 | +0.07(+0.35%) |
Oct 06, 2017 | 18.76 | 18.92 | 18.56 | 18.88 | 7,149 | -0.07(-0.39%) |
Oct 05, 2017 | 19.58 | 19.58 | 18.89 | 18.95 | 19,019 | -0.49(-2.50%) |
Oct 04, 2017 | 19.48 | 19.66 | 19.42 | 19.44 | 8,452 | -0.01(-0.04%) |
Oct 03, 2017 | 19.41 | 19.72 | 19.30 | 19.44 | 28,209 | +0.07(+0.38%) |
Oct 02, 2017 | 18.88 | 19.43 | 18.45 | 19.37 | 14,404 | +0.53(+2.84%) |
Sep 29, 2017 | 19.33 | 19.33 | 18.72 | 18.84 | 17,281 | -0.06(-0.30%) |
Sep 28, 2017 | 18.95 | 19.02 | 18.88 | 18.89 | 15,737 | -0.07(-0.35%) |
Sep 27, 2017 | 19.04 | 19.22 | 18.70 | 18.96 | 35,790 | -0.03(-0.17%) |
Sep 26, 2017 | 18.92 | 19.02 | 18.88 | 18.99 | 20,846 | +0.16(+0.87%) |
Sep 25, 2017 | 18.91 | 19.04 | 18.83 | 18.83 | 12,056 | -0.09(-0.48%) |
Sep 22, 2017 | 18.91 | 18.92 | 18.78 | 18.92 | 6,734 | +0.00(+0.00%) |
Sep 21, 2017 | 18.83 | 19.02 | 18.79 | 18.92 | 7,496 | +0.01(+0.04%) |
Sep 20, 2017 | 18.93 | 19.17 | 18.65 | 18.91 | 11,910 | -0.01(-0.04%) |
Sep 19, 2017 | 19.23 | 19.23 | 18.84 | 18.92 | 31,230 | -0.01(-0.04%) |
Sep 18, 2017 | 18.82 | 19.44 | 18.59 | 18.93 | 85,075 | +0.26(+1.41%) |
Sep 15, 2017 | 18.16 | 18.70 | 17.93 | 18.66 | 79,115 | +0.58(+3.18%) |
Sep 14, 2017 | 18.16 | 18.35 | 17.98 | 18.09 | 12,549 | -0.38(-2.05%) |
Sep 13, 2017 | 18.71 | 18.71 | 18.35 | 18.46 | 13,053 | +0.04(+0.22%) |
Sep 12, 2017 | 18.51 | 18.64 | 18.26 | 18.42 | 11,303 | +0.10(+0.54%) |
Sep 11, 2017 | 18.42 | 18.61 | 17.85 | 18.33 | 7,527 | +0.19(+1.04%) |
Sep 08, 2017 | 18.00 | 18.23 | 17.88 | 18.14 | 6,301 | -0.11(-0.59%) |
Sep 07, 2017 | 18.16 | 18.34 | 17.89 | 18.24 | 7,234 | +0.08(+0.45%) |
Sep 06, 2017 | 18.32 | 17.77 | 18.16 | 42,356 | +0.20(+1.10%) | |
Sep 05, 2017 | 18.13 | 18.32 | 17.85 | 17.96 | 21,259 | -0.21(-1.18%) |
Sep 01, 2017 | 18.16 | 18.35 | 18.16 | 18.18 | 6,184 | +0.07(+0.36%) |
Aug 31, 2017 | 18.51 | 18.74 | 18.05 | 18.11 | 20,953 | -0.39(-2.13%) |
Aug 30, 2017 | 18.39 | 18.72 | 18.39 | 18.51 | 8,892 | +0.08(+0.45%) |
Aug 29, 2017 | 17.91 | 18.56 | 17.88 | 18.42 | 103,504 | +0.50(+2.80%) |
Aug 28, 2017 | 17.03 | 18.09 | 17.03 | 17.92 | 32,169 | -0.14(-0.77%) |
Aug 25, 2017 | 17.94 | 18.21 | 17.42 | 18.06 | 24,002 | +0.21(+1.15%) |
Aug 24, 2017 | 17.68 | 17.86 | 17.68 | 17.86 | 12,597 | +0.35(+1.97%) |
Aug 23, 2017 | 17.66 | 17.67 | 17.29 | 17.51 | 10,683 | -0.25(-1.39%) |
Aug 22, 2017 | 18.06 | 18.06 | 17.71 | 17.76 | 8,295 | -0.30(-1.68%) |
Aug 21, 2017 | 18.18 | 18.19 | 18.06 | 18.06 | 7,848 | -0.32(-1.75%) |
Aug 18, 2017 | 17.97 | 18.42 | 17.91 | 18.38 | 14,795 | +0.29(+1.59%) |
Aug 17, 2017 | 18.17 | 18.26 | 18.09 | 18.09 | 19,995 | -0.23(-1.26%) |
Aug 16, 2017 | 18.18 | 18.42 | 18.18 | 18.33 | 6,370 | +0.07(+0.36%) |
Aug 15, 2017 | 18.34 | 18.34 | 18.17 | 18.26 | 6,688 | +0.02(+0.09%) |
Aug 14, 2017 | 18.01 | 18.28 | 18.01 | 18.24 | 17,973 | +0.21(+1.16%) |
Aug 11, 2017 | 17.91 | 18.12 | 17.84 | 18.03 | 33,946 | +0.29(+1.61%) |
Aug 10, 2017 | 18.00 | 18.16 | 17.73 | 17.75 | 37,726 | -0.26(-1.46%) |
Aug 09, 2017 | 18.27 | 18.27 | 17.85 | 18.01 | 11,235 | -0.29(-1.61%) |
Aug 08, 2017 | 18.02 | 18.70 | 18.02 | 18.30 | 15,603 | +0.21(+1.18%) |
Aug 07, 2017 | 18.02 | 18.39 | 17.90 | 18.09 | 65,624 | +0.16(+0.87%) |
Aug 04, 2017 | 18.08 | 18.08 | 17.74 | 17.93 | 10,133 | +0.22(+1.25%) |
Aug 03, 2017 | 18.02 | 18.02 | 17.71 | 17.71 | 5,519 | -0.30(-1.68%) |
Aug 02, 2017 | 18.02 | 18.16 | 17.82 | 18.02 | 11,407 | -0.18(-0.99%) |