Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.98 | 19.14 | 18.85 | 18.96 | 36,420 | +0.19(+1.00%) |
Oct 30, 2017 | 19.14 | 19.14 | 18.36 | 18.77 | 3,957 | -0.37(-1.96%) |
Oct 27, 2017 | 19.08 | 19.19 | 19.06 | 19.14 | 19,376 | +0.08(+0.44%) |
Oct 26, 2017 | 18.94 | 19.06 | 18.94 | 19.06 | 2,890 | +0.15(+0.77%) |
Oct 25, 2017 | 18.46 | 18.91 | 18.46 | 18.91 | 8,297 | +0.46(+2.48%) |
Oct 24, 2017 | 19.02 | 19.30 | 18.39 | 18.46 | 20,756 | -1.14(-5.84%) |
Oct 23, 2017 | 19.60 | 19.60 | 19.60 | 19.60 | 809 | -0.17(-0.84%) |
Oct 20, 2017 | 19.96 | 19.96 | 19.62 | 19.77 | 5,351 | -0.17(-0.84%) |
Oct 19, 2017 | 19.75 | 19.93 | 19.75 | 19.93 | 2,753 | +0.29(+1.48%) |
Oct 18, 2017 | 19.96 | 19.96 | 19.64 | 19.64 | 1,660 | -0.15(-0.74%) |
Oct 17, 2017 | 19.96 | 19.96 | 19.79 | 19.79 | 3,887 | +0.02(+0.11%) |
Oct 16, 2017 | 19.93 | 19.93 | 19.77 | 19.77 | 1,011 | +0.19(+0.96%) |
Oct 13, 2017 | 19.92 | 19.92 | 19.58 | 19.58 | 3,044 | -0.29(-1.47%) |
Oct 12, 2017 | 19.78 | 19.96 | 19.78 | 19.87 | 1,898 | -0.08(-0.42%) |
Oct 11, 2017 | 19.96 | 19.96 | 19.96 | 19.96 | 6,319 | +0.02(+0.10%) |
Oct 10, 2017 | 19.87 | 19.96 | 19.87 | 19.93 | 5,670 | +0.17(+0.84%) |
Oct 09, 2017 | 19.60 | 19.60 | 19.77 | 994 | +0.17(+0.85%) | |
Oct 06, 2017 | 19.96 | 19.96 | 19.60 | 19.60 | 1,660 | -0.06(-0.32%) |
Oct 05, 2017 | 19.55 | 19.75 | 19.55 | 19.66 | 3,577 | +0.02(+0.11%) |
Oct 04, 2017 | 19.64 | 19.64 | 19.64 | 19.64 | 1,360 | +0.33(+1.72%) |
Oct 03, 2017 | 19.75 | 19.75 | 19.31 | 19.31 | 2,225 | -0.04(-0.22%) |
Oct 02, 2017 | 19.16 | 19.35 | 19.16 | 19.35 | 4,130 | +0.17(+0.87%) |
Sep 29, 2017 | 19.33 | 19.62 | 19.19 | 19.19 | 6,591 | -0.19(-0.97%) |
Sep 28, 2017 | 19.48 | 19.96 | 19.06 | 19.37 | 32,225 | -0.17(-0.85%) |
Sep 27, 2017 | 19.19 | 19.54 | 19.16 | 19.54 | 23,005 | +0.60(+3.19%) |
Sep 26, 2017 | 18.96 | 19.02 | 18.94 | 18.94 | 22,649 | -0.02(-0.11%) |
Sep 25, 2017 | 19.00 | 19.00 | 18.89 | 18.96 | 49,778 | -0.06(-0.33%) |
Sep 22, 2017 | 18.08 | 19.04 | 18.08 | 19.02 | 7,646 | +0.83(+4.58%) |
Sep 21, 2017 | 18.00 | 18.27 | 18.00 | 18.19 | 6,829 | +0.15(+0.81%) |
Sep 20, 2017 | 18.14 | 18.14 | 18.04 | 18.04 | 4,188 | +0.10(+0.58%) |
Sep 19, 2017 | 17.85 | 18.46 | 17.85 | 17.94 | 17,829 | +0.04(+0.23%) |
Sep 18, 2017 | 18.21 | 18.21 | 17.90 | 17.90 | 29,190 | +0.12(+0.70%) |
Sep 15, 2017 | 18.31 | 18.52 | 17.56 | 17.77 | 83,363 | -0.48(-2.62%) |
Sep 14, 2017 | 19.08 | 19.08 | 18.25 | 18.25 | 37,470 | -0.75(-3.94%) |
Sep 13, 2017 | 18.77 | 19.12 | 18.77 | 19.00 | 64,368 | -0.10(-0.54%) |
Sep 12, 2017 | 18.96 | 19.14 | 18.96 | 19.10 | 17,509 | -0.04(-0.22%) |
Sep 11, 2017 | 19.21 | 19.21 | 18.37 | 19.14 | 28,176 | -0.06(-0.32%) |
Sep 08, 2017 | 19.19 | 19.25 | 18.75 | 19.21 | 20,503 | +0.00(+0.00%) |
Sep 07, 2017 | 19.21 | 19.21 | 19.16 | 19.21 | 14,604 | +0.00(+0.00%) |
Sep 06, 2017 | 19.21 | 19.21 | 19.19 | 19.21 | 26,018 | +0.02(+0.11%) |
Sep 05, 2017 | 19.21 | 19.21 | 19.12 | 19.19 | 27,681 | +0.04(+0.22%) |
Sep 01, 2017 | 18.83 | 19.14 | 18.83 | 19.14 | 3,625 | +0.44(+2.34%) |
Aug 31, 2017 | 18.31 | 18.71 | 18.31 | 18.71 | 5,120 | +0.48(+2.63%) |
Aug 30, 2017 | 18.19 | 18.29 | 18.19 | 18.23 | 2,691 | +0.15(+0.85%) |
Aug 29, 2017 | 18.07 | 18.07 | 18.07 | 18.07 | 2,497 | +0.37(+2.10%) |
Aug 28, 2017 | 17.93 | 18.20 | 17.70 | 17.70 | 9,823 | -0.50(-2.73%) |
Aug 25, 2017 | 18.20 | 18.20 | 18.20 | 18.20 | 1,339 | +0.04(+0.23%) |
Aug 24, 2017 | 18.16 | 18.16 | 18.16 | 18.16 | 1,907 | +0.04(+0.23%) |
Aug 23, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 1,677 | -0.08(-0.45%) |
Aug 22, 2017 | 18.16 | 18.20 | 18.16 | 18.20 | 2,550 | -0.02(-0.11%) |
Aug 21, 2017 | 18.20 | 18.22 | 17.78 | 18.22 | 12,156 | +0.02(+0.11%) |
Aug 18, 2017 | 18.20 | 18.26 | 18.16 | 18.20 | 29,463 | +0.00(+0.00%) |
Aug 17, 2017 | 18.20 | 18.28 | 18.09 | 18.20 | 20,184 | -0.04(-0.23%) |
Aug 16, 2017 | 18.21 | 18.24 | 18.09 | 18.24 | 17,867 | +0.04(+0.23%) |
Aug 15, 2017 | 18.20 | 18.24 | 18.16 | 18.20 | 11,506 | -0.04(-0.23%) |
Aug 14, 2017 | 18.06 | 18.24 | 17.64 | 18.24 | 24,947 | +0.66(+3.76%) |
Aug 11, 2017 | 17.43 | 17.58 | 17.43 | 17.58 | 3,648 | +0.00(+0.00%) |
Aug 10, 2017 | 17.58 | 17.72 | 17.47 | 17.58 | 4,886 | -0.04(-0.23%) |
Aug 09, 2017 | 17.78 | 17.96 | 17.62 | 17.62 | 7,156 | -0.52(-2.85%) |
Aug 08, 2017 | 18.38 | 18.38 | 17.89 | 18.14 | 9,630 | -0.35(-1.90%) |
Aug 07, 2017 | 17.62 | 18.49 | 17.62 | 18.49 | 3,701 | +0.41(+2.29%) |
Aug 04, 2017 | 18.09 | 18.09 | 18.07 | 18.07 | 1,939 | +0.02(+0.11%) |
Aug 03, 2017 | 18.26 | 18.34 | 17.76 | 18.05 | 21,308 | -0.17(-0.91%) |
Aug 02, 2017 | 19.22 | 19.27 | 18.20 | 18.22 | 32,764 | -1.03(-5.37%) |