Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.22 | 18.71 | 17.45 | 18.40 | 1,939,990 | +0.47(+2.61%) |
Oct 30, 2017 | 18.14 | 18.17 | 17.65 | 17.93 | 2,137,287 | -0.33(-1.79%) |
Oct 27, 2017 | 18.04 | 18.36 | 17.87 | 18.26 | 880,678 | +0.20(+1.10%) |
Oct 26, 2017 | 17.94 | 18.27 | 17.88 | 18.06 | 722,827 | +0.19(+1.07%) |
Oct 25, 2017 | 17.65 | 18.06 | 17.59 | 17.87 | 1,025,446 | +0.09(+0.52%) |
Oct 24, 2017 | 18.42 | 18.46 | 17.53 | 17.77 | 1,273,154 | -0.66(-3.58%) |
Oct 23, 2017 | 18.60 | 18.61 | 18.31 | 18.43 | 736,835 | -0.14(-0.76%) |
Oct 20, 2017 | 18.55 | 18.69 | 18.34 | 18.57 | 851,289 | +0.14(+0.77%) |
Oct 19, 2017 | 18.25 | 18.43 | 17.97 | 18.43 | 1,033,050 | +0.17(+0.95%) |
Oct 18, 2017 | 18.66 | 18.86 | 18.15 | 18.26 | 1,456,804 | -0.38(-2.02%) |
Oct 17, 2017 | 18.03 | 19.11 | 17.88 | 18.64 | 2,666,981 | +0.57(+3.16%) |
Oct 16, 2017 | 18.17 | 18.32 | 18.04 | 18.06 | 550,708 | -0.11(-0.61%) |
Oct 13, 2017 | 18.34 | 18.34 | 17.93 | 18.18 | 665,210 | -0.08(-0.46%) |
Oct 12, 2017 | 18.16 | 18.48 | 18.02 | 18.26 | 1,143,537 | +0.10(+0.58%) |
Oct 11, 2017 | 18.25 | 18.41 | 18.08 | 18.15 | 1,105,833 | -0.08(-0.42%) |
Oct 10, 2017 | 18.24 | 18.41 | 18.07 | 18.23 | 851,704 | +0.13(+0.69%) |
Oct 09, 2017 | 18.13 | 18.24 | 18.03 | 18.11 | 551,852 | +0.07(+0.39%) |
Oct 06, 2017 | 18.48 | 18.52 | 18.02 | 18.04 | 818,112 | -0.59(-3.18%) |
Oct 05, 2017 | 18.35 | 18.84 | 18.34 | 18.63 | 783,214 | +0.31(+1.67%) |
Oct 04, 2017 | 18.38 | 18.47 | 18.18 | 18.32 | 403,481 | -0.08(-0.42%) |
Oct 03, 2017 | 18.50 | 18.64 | 18.30 | 18.40 | 646,091 | -0.02(-0.11%) |
Oct 02, 2017 | 18.79 | 18.79 | 18.34 | 18.42 | 813,808 | -0.31(-1.67%) |
Sep 29, 2017 | 18.55 | 18.86 | 18.43 | 18.73 | 753,621 | +0.16(+0.86%) |
Sep 28, 2017 | 18.36 | 18.60 | 18.04 | 18.57 | 824,617 | +0.19(+1.02%) |
Sep 27, 2017 | 17.86 | 18.38 | 17.68 | 18.38 | 932,398 | +0.56(+3.12%) |
Sep 26, 2017 | 18.22 | 18.33 | 17.82 | 17.83 | 627,362 | -0.36(-1.95%) |
Sep 25, 2017 | 17.89 | 18.21 | 17.77 | 18.18 | 780,871 | +0.33(+1.83%) |
Sep 22, 2017 | 17.82 | 18.06 | 17.78 | 17.86 | 879,417 | +0.09(+0.51%) |
Sep 21, 2017 | 18.13 | 18.19 | 17.76 | 17.76 | 844,718 | -0.36(-2.00%) |
Sep 20, 2017 | 18.06 | 18.31 | 17.93 | 18.13 | 1,232,045 | +0.06(+0.35%) |
Sep 19, 2017 | 18.67 | 18.76 | 18.00 | 18.06 | 1,113,294 | -0.59(-3.17%) |
Sep 18, 2017 | 18.52 | 18.82 | 18.52 | 18.66 | 679,915 | +0.13(+0.68%) |
Sep 15, 2017 | 18.32 | 18.55 | 18.18 | 18.53 | 1,664,708 | +0.26(+1.45%) |
Sep 14, 2017 | 18.44 | 18.46 | 18.17 | 18.27 | 626,484 | -0.20(-1.09%) |
Sep 13, 2017 | 18.47 | 18.64 | 18.33 | 18.47 | 723,341 | -0.02(-0.11%) |
Sep 12, 2017 | 18.69 | 18.75 | 18.34 | 18.49 | 904,122 | -0.20(-1.08%) |
Sep 11, 2017 | 19.21 | 19.43 | 18.67 | 18.69 | 882,095 | -0.36(-1.90%) |
Sep 08, 2017 | 18.91 | 19.21 | 18.74 | 19.05 | 709,142 | +0.11(+0.59%) |
Sep 07, 2017 | 19.07 | 19.19 | 18.79 | 18.94 | 728,950 | -0.09(-0.48%) |
Sep 06, 2017 | 18.93 | 19.25 | 18.90 | 19.03 | 970,723 | +0.22(+1.15%) |
Sep 05, 2017 | 19.15 | 19.20 | 18.75 | 18.82 | 867,447 | -0.31(-1.60%) |
Sep 01, 2017 | 19.26 | 19.46 | 19.12 | 19.12 | 997,357 | -0.13(-0.65%) |
Aug 31, 2017 | 18.98 | 19.35 | 18.86 | 19.25 | 1,323,847 | +0.34(+1.80%) |
Aug 30, 2017 | 18.72 | 18.96 | 18.42 | 18.91 | 1,238,876 | +0.15(+0.82%) |
Aug 29, 2017 | 18.22 | 18.89 | 18.11 | 18.75 | 1,362,706 | +0.33(+1.81%) |
Aug 28, 2017 | 17.97 | 18.45 | 17.92 | 18.42 | 1,809,968 | +0.49(+2.76%) |
Aug 25, 2017 | 17.75 | 18.02 | 17.60 | 17.92 | 1,051,127 | +0.26(+1.46%) |
Aug 24, 2017 | 17.83 | 18.00 | 17.65 | 17.67 | 673,401 | -0.10(-0.55%) |
Aug 23, 2017 | 17.83 | 17.88 | 17.70 | 17.76 | 745,035 | -0.15(-0.86%) |
Aug 22, 2017 | 17.65 | 18.04 | 17.44 | 17.92 | 1,134,132 | +0.31(+1.74%) |
Aug 21, 2017 | 17.47 | 17.69 | 17.21 | 17.61 | 730,935 | +0.09(+0.52%) |
Aug 18, 2017 | 17.46 | 17.76 | 17.39 | 17.52 | 1,052,906 | -0.10(-0.55%) |
Aug 17, 2017 | 18.18 | 18.29 | 17.56 | 17.62 | 1,227,227 | -0.72(-3.95%) |
Aug 16, 2017 | 18.98 | 19.09 | 18.31 | 18.34 | 1,309,349 | -0.60(-3.16%) |
Aug 15, 2017 | 18.77 | 19.10 | 18.75 | 18.94 | 1,539,462 | +0.08(+0.41%) |
Aug 14, 2017 | 18.75 | 19.09 | 18.68 | 18.86 | 2,189,963 | +0.16(+0.86%) |
Aug 11, 2017 | 18.11 | 18.80 | 18.08 | 18.70 | 1,750,653 | +0.42(+2.29%) |
Aug 10, 2017 | 18.19 | 18.62 | 18.07 | 18.29 | 1,733,428 | -0.28(-1.50%) |
Aug 09, 2017 | 18.68 | 18.92 | 18.25 | 18.57 | 1,594,730 | -0.25(-1.33%) |
Aug 08, 2017 | 17.95 | 19.02 | 17.41 | 18.82 | 2,550,098 | +0.70(+3.84%) |
Aug 07, 2017 | 19.32 | 19.32 | 17.89 | 18.12 | 3,612,681 | -1.42(-7.27%) |
Aug 04, 2017 | 19.65 | 19.80 | 19.48 | 19.54 | 864,234 | -0.08(-0.43%) |
Aug 03, 2017 | 19.69 | 19.93 | 19.55 | 19.62 | 790,848 | -0.06(-0.28%) |
Aug 02, 2017 | 20.46 | 20.46 | 19.58 | 19.68 | 822,457 | -0.79(-3.84%) |