Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.01 | 19.50 | 19.01 | 19.34 | 172,862 | +0.37(+1.94%) |
Oct 30, 2017 | 19.30 | 19.48 | 18.66 | 18.97 | 148,163 | -0.34(-1.77%) |
Oct 27, 2017 | 19.30 | 19.57 | 19.05 | 19.31 | 144,806 | +0.09(+0.47%) |
Oct 26, 2017 | 19.51 | 19.51 | 19.11 | 19.22 | 178,675 | -0.24(-1.25%) |
Oct 25, 2017 | 19.51 | 19.68 | 18.64 | 19.46 | 144,703 | -0.05(-0.23%) |
Oct 24, 2017 | 19.54 | 19.77 | 19.35 | 19.51 | 168,402 | +0.04(+0.18%) |
Oct 23, 2017 | 19.22 | 19.60 | 19.12 | 19.47 | 163,380 | +0.23(+1.21%) |
Oct 20, 2017 | 19.14 | 19.51 | 19.06 | 19.24 | 272,015 | +0.28(+1.47%) |
Oct 19, 2017 | 19.34 | 19.42 | 18.83 | 18.96 | 153,791 | -0.48(-2.45%) |
Oct 18, 2017 | 19.37 | 19.60 | 19.08 | 19.43 | 333,970 | +0.07(+0.37%) |
Oct 17, 2017 | 19.51 | 19.77 | 19.29 | 19.36 | 211,850 | -0.18(-0.90%) |
Oct 16, 2017 | 19.90 | 20.41 | 19.34 | 19.54 | 240,568 | -0.25(-1.24%) |
Oct 13, 2017 | 20.14 | 20.18 | 19.69 | 19.78 | 255,668 | -0.20(-0.99%) |
Oct 12, 2017 | 20.25 | 20.42 | 19.85 | 19.98 | 269,438 | -0.32(-1.59%) |
Oct 11, 2017 | 20.21 | 20.49 | 19.82 | 20.30 | 373,902 | +0.03(+0.13%) |
Oct 10, 2017 | 19.27 | 20.32 | 19.11 | 20.28 | 409,505 | +1.00(+5.20%) |
Oct 09, 2017 | 18.39 | 19.29 | 17.90 | 19.27 | 426,947 | +0.82(+4.46%) |
Oct 06, 2017 | 18.58 | 18.65 | 18.34 | 18.45 | 155,733 | -0.08(-0.43%) |
Oct 05, 2017 | 18.32 | 18.74 | 17.60 | 18.53 | 520,731 | +0.22(+1.22%) |
Oct 04, 2017 | 17.94 | 18.53 | 17.92 | 18.31 | 357,722 | +0.34(+1.89%) |
Oct 03, 2017 | 17.57 | 18.23 | 17.50 | 17.97 | 456,951 | +0.55(+3.13%) |
Oct 02, 2017 | 18.26 | 18.50 | 17.20 | 17.42 | 676,121 | -0.95(-5.16%) |
Sep 29, 2017 | 15.96 | 18.94 | 15.77 | 18.37 | 1,629,200 | +2.61(+16.58%) |
Sep 28, 2017 | 16.91 | 17.21 | 15.31 | 15.76 | 1,735,854 | -3.32(-17.40%) |
Sep 27, 2017 | 18.32 | 19.15 | 18.30 | 19.08 | 422,223 | +0.87(+4.77%) |
Sep 26, 2017 | 18.57 | 18.68 | 18.03 | 18.21 | 247,152 | -0.31(-1.69%) |
Sep 25, 2017 | 18.29 | 18.71 | 18.29 | 18.52 | 217,796 | +0.10(+0.53%) |
Sep 22, 2017 | 18.16 | 18.63 | 17.81 | 18.42 | 240,786 | -0.28(-1.48%) |
Sep 21, 2017 | 18.45 | 18.77 | 18.19 | 18.70 | 115,148 | +0.21(+1.16%) |
Sep 20, 2017 | 18.29 | 18.58 | 18.15 | 18.49 | 174,543 | +0.19(+1.03%) |
Sep 19, 2017 | 18.56 | 18.56 | 18.21 | 18.30 | 115,349 | -0.19(-1.02%) |
Sep 18, 2017 | 18.19 | 18.58 | 18.19 | 18.49 | 118,956 | +0.34(+1.87%) |
Sep 15, 2017 | 18.32 | 18.32 | 18.06 | 18.15 | 269,707 | -0.16(-0.88%) |
Sep 14, 2017 | 18.32 | 18.46 | 18.16 | 18.31 | 70,347 | -0.04(-0.20%) |
Sep 13, 2017 | 18.48 | 18.61 | 18.31 | 18.34 | 160,695 | -0.18(-0.97%) |
Sep 12, 2017 | 18.25 | 18.52 | 18.19 | 18.52 | 127,052 | +0.31(+1.72%) |
Sep 11, 2017 | 17.89 | 18.26 | 17.57 | 18.21 | 212,886 | +0.40(+2.26%) |
Sep 08, 2017 | 17.56 | 17.84 | 17.32 | 17.81 | 333,369 | +0.20(+1.12%) |
Sep 07, 2017 | 17.60 | 17.73 | 17.18 | 17.61 | 147,704 | +0.02(+0.10%) |
Sep 06, 2017 | 17.47 | 17.64 | 17.24 | 17.59 | 119,065 | +0.16(+0.92%) |
Sep 05, 2017 | 17.43 | 17.56 | 17.05 | 17.43 | 119,721 | -0.05(-0.31%) |
Sep 01, 2017 | 17.55 | 17.62 | 17.13 | 17.48 | 140,688 | -0.03(-0.15%) |
Aug 31, 2017 | 17.41 | 17.80 | 17.27 | 17.51 | 168,688 | +0.17(+0.98%) |
Aug 30, 2017 | 17.35 | 17.76 | 17.23 | 17.34 | 135,013 | +0.01(+0.05%) |
Aug 29, 2017 | 17.19 | 17.45 | 17.11 | 17.33 | 130,233 | -0.04(-0.21%) |
Aug 28, 2017 | 17.20 | 17.44 | 16.70 | 17.37 | 145,292 | +0.17(+0.99%) |
Aug 25, 2017 | 16.99 | 17.31 | 16.65 | 17.20 | 123,910 | +0.24(+1.42%) |
Aug 24, 2017 | 16.92 | 17.45 | 16.83 | 16.96 | 328,579 | +0.15(+0.91%) |
Aug 23, 2017 | 16.80 | 16.88 | 15.67 | 16.80 | 99,879 | -0.07(-0.42%) |
Aug 22, 2017 | 16.68 | 17.02 | 16.63 | 16.88 | 108,992 | +0.31(+1.89%) |
Aug 21, 2017 | 16.79 | 16.79 | 16.44 | 16.56 | 124,263 | -0.29(-1.70%) |
Aug 18, 2017 | 16.97 | 16.98 | 15.81 | 16.85 | 168,149 | -0.24(-1.41%) |
Aug 17, 2017 | 17.05 | 17.35 | 16.79 | 17.09 | 178,780 | +0.00(+0.00%) |
Aug 16, 2017 | 17.11 | 17.33 | 16.91 | 17.09 | 177,067 | -0.03(-0.16%) |
Aug 15, 2017 | 17.30 | 17.35 | 17.05 | 17.12 | 147,125 | -0.17(-0.98%) |
Aug 14, 2017 | 16.45 | 17.30 | 16.10 | 17.29 | 231,240 | +0.96(+5.86%) |
Aug 11, 2017 | 16.31 | 16.46 | 16.23 | 16.33 | 131,130 | +0.03(+0.16%) |
Aug 10, 2017 | 16.23 | 16.36 | 16.09 | 16.30 | 195,231 | -0.02(-0.11%) |
Aug 09, 2017 | 16.18 | 16.37 | 16.10 | 16.32 | 203,477 | +0.09(+0.55%) |
Aug 08, 2017 | 16.22 | 16.32 | 15.85 | 16.23 | 159,767 | +0.01(+0.06%) |
Aug 07, 2017 | 16.12 | 16.39 | 16.04 | 16.22 | 184,127 | +0.13(+0.78%) |
Aug 04, 2017 | 16.18 | 15.90 | 16.10 | 167,306 | +0.15(+0.95%) | |
Aug 03, 2017 | 16.24 | 16.58 | 15.91 | 15.94 | 125,287 | -0.28(-1.71%) |
Aug 02, 2017 | 16.43 | 16.53 | 15.94 | 16.22 | 164,060 | -0.30(-1.84%) |