Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.47 | 19.68 | 19.15 | 19.44 | 16,090 | -0.03(-0.16%) |
Oct 30, 2017 | 19.37 | 19.60 | 19.15 | 19.47 | 20,653 | +0.06(+0.32%) |
Oct 27, 2017 | 19.68 | 19.68 | 19.26 | 19.41 | 13,296 | -0.27(-1.38%) |
Oct 26, 2017 | 19.67 | 20.14 | 19.49 | 19.68 | 23,509 | +0.02(+0.12%) |
Oct 25, 2017 | 19.56 | 19.66 | 19.24 | 19.66 | 32,925 | +0.03(+0.18%) |
Oct 24, 2017 | 19.94 | 19.94 | 19.60 | 19.62 | 9,070 | -0.51(-2.52%) |
Oct 23, 2017 | 19.87 | 20.15 | 19.57 | 20.13 | 16,558 | +0.22(+1.09%) |
Oct 20, 2017 | 19.53 | 19.91 | 19.51 | 19.91 | 18,691 | +0.31(+1.58%) |
Oct 19, 2017 | 19.64 | 19.67 | 19.36 | 19.60 | 7,867 | +0.00(+0.00%) |
Oct 18, 2017 | 19.49 | 19.74 | 19.07 | 19.60 | 8,240 | +0.23(+1.20%) |
Oct 17, 2017 | 19.56 | 19.87 | 19.37 | 19.37 | 17,537 | -0.19(-0.99%) |
Oct 16, 2017 | 19.74 | 19.99 | 19.46 | 19.56 | 47,765 | -0.43(-2.13%) |
Oct 13, 2017 | 19.71 | 20.11 | 19.37 | 19.99 | 49,890 | +0.05(+0.27%) |
Oct 12, 2017 | 19.76 | 19.94 | 19.41 | 19.94 | 51,908 | +0.10(+0.51%) |
Oct 11, 2017 | 19.68 | 19.93 | 19.31 | 19.84 | 33,076 | +0.15(+0.75%) |
Oct 10, 2017 | 19.76 | 19.76 | 19.68 | 19.69 | 6,149 | -0.07(-0.35%) |
Oct 09, 2017 | 19.76 | 19.94 | 19.76 | 19.76 | 5,855 | +0.17(+0.87%) |
Oct 06, 2017 | 19.76 | 19.76 | 19.58 | 19.59 | 5,998 | -0.10(-0.51%) |
Oct 05, 2017 | 19.52 | 19.90 | 19.42 | 19.69 | 36,588 | +0.19(+0.99%) |
Oct 04, 2017 | 19.37 | 19.94 | 19.34 | 19.50 | 16,554 | +0.09(+0.44%) |
Oct 03, 2017 | 19.53 | 19.68 | 19.38 | 19.41 | 16,802 | +0.03(+0.16%) |
Oct 02, 2017 | 19.37 | 19.71 | 19.36 | 19.38 | 4,267 | -0.03(-0.16%) |
Sep 29, 2017 | 19.56 | 19.56 | 19.41 | 19.41 | 2,386 | -0.09(-0.48%) |
Sep 28, 2017 | 19.36 | 19.72 | 19.30 | 19.50 | 8,903 | +0.26(+1.37%) |
Sep 27, 2017 | 19.58 | 19.58 | 18.87 | 19.24 | 39,211 | -0.34(-1.74%) |
Sep 26, 2017 | 18.81 | 19.70 | 18.81 | 19.58 | 11,080 | +0.77(+4.12%) |
Sep 25, 2017 | 18.75 | 19.40 | 18.65 | 18.81 | 52,139 | +0.26(+1.42%) |
Sep 22, 2017 | 18.86 | 19.27 | 18.54 | 18.54 | 20,404 | -0.12(-0.62%) |
Sep 21, 2017 | 19.29 | 19.44 | 18.66 | 18.66 | 12,803 | -0.75(-3.87%) |
Sep 20, 2017 | 19.12 | 19.72 | 19.08 | 19.41 | 24,244 | +0.41(+2.16%) |
Sep 19, 2017 | 20.01 | 20.01 | 19.00 | 19.00 | 27,770 | -0.88(-4.41%) |
Sep 18, 2017 | 19.76 | 20.01 | 19.76 | 19.87 | 28,647 | +0.08(+0.39%) |
Sep 15, 2017 | 19.76 | 19.95 | 19.74 | 19.80 | 16,466 | +0.04(+0.20%) |
Sep 14, 2017 | 20.01 | 20.22 | 19.76 | 19.76 | 13,073 | -0.15(-0.74%) |
Sep 13, 2017 | 19.76 | 20.07 | 19.22 | 19.91 | 30,471 | +0.15(+0.74%) |
Sep 12, 2017 | 19.11 | 19.76 | 19.07 | 19.76 | 20,262 | +0.77(+4.08%) |
Sep 11, 2017 | 18.84 | 18.98 | 18.60 | 18.98 | 23,266 | +0.39(+2.08%) |
Sep 08, 2017 | 18.53 | 18.91 | 18.48 | 18.60 | 12,357 | +0.11(+0.59%) |
Sep 07, 2017 | 18.57 | 18.78 | 18.45 | 18.49 | 27,026 | -0.07(-0.38%) |
Sep 06, 2017 | 18.71 | 18.96 | 18.40 | 18.56 | 21,199 | -0.19(-1.03%) |
Sep 05, 2017 | 18.72 | 18.94 | 18.71 | 18.75 | 14,277 | +0.04(+0.21%) |
Sep 01, 2017 | 18.60 | 18.85 | 18.60 | 18.71 | 10,252 | +0.12(+0.67%) |
Aug 31, 2017 | 18.39 | 18.59 | 18.39 | 18.59 | 15,868 | +0.22(+1.22%) |
Aug 30, 2017 | 18.33 | 18.55 | 18.33 | 18.36 | 17,274 | -0.07(-0.38%) |
Aug 29, 2017 | 18.41 | 18.60 | 18.33 | 18.43 | 19,720 | +0.02(+0.13%) |
Aug 28, 2017 | 18.72 | 18.85 | 18.39 | 18.41 | 28,583 | -0.37(-1.98%) |
Aug 25, 2017 | 18.97 | 18.97 | 18.41 | 18.78 | 39,708 | -0.18(-0.94%) |
Aug 24, 2017 | 18.47 | 19.14 | 18.47 | 18.96 | 22,297 | +0.46(+2.47%) |
Aug 23, 2017 | 18.29 | 18.60 | 18.29 | 18.50 | 33,183 | +0.20(+1.10%) |
Aug 22, 2017 | 18.28 | 18.49 | 18.11 | 18.30 | 49,438 | +0.04(+0.21%) |
Aug 21, 2017 | 18.52 | 18.68 | 18.21 | 18.26 | 56,328 | -0.19(-1.01%) |
Aug 18, 2017 | 18.48 | 18.48 | 18.28 | 18.45 | 34,104 | +0.02(+0.13%) |
Aug 17, 2017 | 18.54 | 18.60 | 18.36 | 18.43 | 262,732 | -0.17(-0.92%) |
Aug 16, 2017 | 18.65 | 18.96 | 18.37 | 18.60 | 36,840 | +0.00(+0.00%) |
Aug 15, 2017 | 18.93 | 18.35 | 18.60 | 26,555 | -0.12(-0.66%) | |
Aug 14, 2017 | 18.64 | 19.14 | 18.64 | 18.72 | 32,743 | +0.19(+1.05%) |
Aug 11, 2017 | 19.56 | 19.56 | 18.42 | 18.53 | 55,527 | -1.03(-5.27%) |
Aug 10, 2017 | 18.44 | 19.59 | 18.33 | 19.56 | 74,238 | +1.10(+5.96%) |
Aug 09, 2017 | 18.33 | 18.59 | 17.95 | 18.46 | 132,069 | -0.02(-0.13%) |
Aug 08, 2017 | 18.83 | 18.97 | 17.52 | 18.48 | 234,108 | -1.28(-6.47%) |
Aug 07, 2017 | 20.01 | 20.01 | 18.83 | 19.76 | 142,777 | -0.42(-2.07%) |
Aug 04, 2017 | 20.38 | 20.38 | 20.15 | 20.18 | 32,323 | -0.30(-1.48%) |
Aug 03, 2017 | 20.93 | 20.93 | 20.43 | 20.48 | 27,969 | -0.34(-1.65%) |
Aug 02, 2017 | 20.60 | 20.82 | 20.60 | 20.82 | 11,362 | +0.27(+1.29%) |