Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.17 | 18.47 | 17.95 | 18.39 | 82,554 | +0.21(+1.18%) |
Oct 30, 2017 | 18.68 | 18.69 | 18.09 | 18.17 | 62,915 | -0.51(-2.71%) |
Oct 27, 2017 | 18.80 | 18.80 | 18.49 | 18.68 | 36,066 | -0.04(-0.20%) |
Oct 26, 2017 | 18.71 | 19.01 | 18.66 | 18.72 | 40,846 | +0.15(+0.83%) |
Oct 25, 2017 | 18.58 | 18.58 | 18.38 | 18.56 | 32,387 | -0.01(-0.04%) |
Oct 24, 2017 | 18.60 | 18.64 | 18.38 | 18.57 | 35,200 | +0.03(+0.17%) |
Oct 23, 2017 | 18.30 | 18.66 | 18.30 | 18.54 | 36,454 | +0.25(+1.34%) |
Oct 20, 2017 | 18.62 | 18.62 | 18.26 | 18.29 | 35,445 | -0.20(-1.08%) |
Oct 19, 2017 | 18.64 | 18.88 | 18.45 | 18.49 | 46,244 | -0.14(-0.74%) |
Oct 18, 2017 | 18.95 | 19.08 | 18.58 | 18.63 | 52,786 | -0.18(-0.98%) |
Oct 17, 2017 | 18.69 | 19.05 | 18.56 | 18.82 | 49,430 | +0.25(+1.32%) |
Oct 16, 2017 | 19.10 | 19.31 | 18.55 | 18.57 | 176,268 | -0.52(-2.73%) |
Oct 13, 2017 | 18.86 | 19.38 | 18.80 | 19.09 | 34,215 | +0.18(+0.93%) |
Oct 12, 2017 | 19.08 | 19.12 | 18.78 | 18.92 | 31,158 | -0.17(-0.88%) |
Oct 11, 2017 | 19.47 | 19.47 | 18.94 | 19.08 | 18,234 | -0.30(-1.54%) |
Oct 10, 2017 | 19.21 | 19.46 | 19.11 | 19.38 | 38,609 | +0.30(+1.57%) |
Oct 09, 2017 | 19.30 | 19.31 | 18.85 | 19.08 | 65,892 | -0.06(-0.32%) |
Oct 06, 2017 | 19.88 | 19.88 | 19.01 | 19.14 | 104,428 | -0.63(-3.18%) |
Oct 05, 2017 | 19.61 | 20.21 | 19.55 | 19.77 | 71,650 | +0.28(+1.42%) |
Oct 04, 2017 | 19.45 | 19.81 | 19.41 | 19.50 | 49,834 | +0.17(+0.87%) |
Oct 03, 2017 | 19.06 | 19.35 | 19.06 | 19.33 | 52,340 | +0.36(+1.88%) |
Oct 02, 2017 | 18.90 | 19.07 | 18.78 | 18.97 | 44,611 | +0.20(+1.05%) |
Sep 29, 2017 | 18.84 | 18.94 | 18.74 | 18.77 | 33,858 | +0.03(+0.16%) |
Sep 28, 2017 | 18.83 | 18.93 | 18.68 | 18.74 | 19,066 | -0.18(-0.96%) |
Sep 27, 2017 | 18.81 | 18.98 | 18.55 | 18.93 | 43,740 | +0.23(+1.22%) |
Sep 26, 2017 | 18.49 | 18.84 | 18.27 | 18.70 | 23,399 | +0.21(+1.15%) |
Sep 25, 2017 | 18.32 | 18.59 | 18.31 | 18.49 | 19,987 | +0.27(+1.46%) |
Sep 22, 2017 | 18.26 | 18.41 | 18.14 | 18.22 | 23,659 | +0.05(+0.29%) |
Sep 21, 2017 | 18.44 | 18.52 | 18.12 | 18.17 | 73,668 | -0.37(-2.01%) |
Sep 20, 2017 | 17.73 | 18.64 | 17.73 | 18.54 | 77,693 | +0.74(+4.18%) |
Sep 19, 2017 | 17.85 | 17.99 | 17.72 | 17.80 | 170,898 | +0.05(+0.30%) |
Sep 18, 2017 | 17.88 | 17.91 | 17.71 | 17.74 | 55,188 | -0.02(-0.13%) |
Sep 15, 2017 | 17.88 | 18.09 | 17.70 | 17.77 | 80,106 | -0.04(-0.21%) |
Sep 14, 2017 | 18.08 | 18.08 | 17.69 | 17.80 | 27,312 | -0.21(-1.18%) |
Sep 13, 2017 | 17.90 | 18.51 | 17.89 | 18.02 | 37,452 | +0.07(+0.38%) |
Sep 12, 2017 | 17.62 | 17.99 | 17.62 | 17.95 | 28,591 | +0.33(+1.85%) |
Sep 11, 2017 | 17.58 | 17.71 | 17.58 | 17.62 | 113,364 | +0.09(+0.52%) |
Sep 08, 2017 | 17.57 | 17.72 | 17.47 | 17.53 | 27,701 | -0.06(-0.35%) |
Sep 07, 2017 | 17.62 | 17.67 | 17.51 | 17.59 | 29,222 | -0.05(-0.26%) |
Sep 06, 2017 | 17.56 | 17.94 | 17.56 | 17.64 | 32,681 | +0.08(+0.43%) |
Sep 05, 2017 | 17.84 | 17.88 | 17.45 | 17.56 | 34,126 | -0.27(-1.53%) |
Sep 01, 2017 | 17.61 | 17.93 | 17.61 | 17.83 | 24,479 | +0.28(+1.60%) |
Aug 31, 2017 | 17.62 | 17.88 | 17.45 | 17.55 | 40,131 | -0.06(-0.34%) |
Aug 30, 2017 | 17.61 | 17.80 | 17.47 | 17.61 | 19,321 | +0.02(+0.09%) |
Aug 29, 2017 | 17.36 | 17.79 | 17.31 | 17.60 | 36,080 | +0.22(+1.27%) |
Aug 28, 2017 | 17.72 | 17.96 | 17.31 | 17.38 | 34,276 | -0.33(-1.84%) |
Aug 25, 2017 | 17.65 | 17.80 | 17.50 | 17.70 | 55,407 | +0.08(+0.47%) |
Aug 24, 2017 | 17.96 | 18.14 | 17.57 | 17.62 | 51,651 | -0.29(-1.61%) |
Aug 23, 2017 | 18.08 | 18.11 | 17.88 | 17.91 | 33,230 | -0.21(-1.17%) |
Aug 22, 2017 | 18.06 | 18.25 | 17.92 | 18.12 | 32,778 | +0.07(+0.38%) |
Aug 21, 2017 | 17.89 | 18.11 | 17.45 | 18.05 | 58,187 | +0.25(+1.41%) |
Aug 18, 2017 | 17.83 | 18.05 | 17.54 | 17.80 | 65,495 | -0.10(-0.55%) |
Aug 17, 2017 | 18.18 | 18.21 | 17.84 | 17.90 | 49,229 | -0.29(-1.59%) |
Aug 16, 2017 | 18.30 | 18.33 | 18.18 | 18.19 | 22,157 | -0.04(-0.21%) |
Aug 15, 2017 | 18.46 | 18.46 | 18.18 | 18.23 | 33,576 | -0.33(-1.76%) |
Aug 14, 2017 | 18.37 | 18.55 | 18.14 | 18.55 | 39,231 | +0.30(+1.62%) |
Aug 11, 2017 | 18.37 | 18.38 | 18.16 | 18.26 | 28,279 | -0.08(-0.41%) |
Aug 10, 2017 | 18.27 | 18.43 | 18.21 | 18.33 | 28,354 | +0.02(+0.08%) |
Aug 09, 2017 | 18.37 | 18.54 | 18.21 | 18.32 | 37,116 | -0.07(-0.37%) |
Aug 08, 2017 | 18.83 | 18.84 | 18.30 | 18.39 | 34,214 | -0.45(-2.38%) |
Aug 07, 2017 | 18.59 | 18.90 | 18.54 | 18.84 | 46,853 | +0.26(+1.39%) |
Aug 04, 2017 | 18.40 | 18.63 | 18.30 | 18.58 | 26,034 | +0.19(+1.03%) |
Aug 03, 2017 | 18.86 | 18.88 | 18.30 | 18.39 | 43,674 | -0.43(-2.30%) |
Aug 02, 2017 | 19.00 | 19.00 | 18.63 | 18.82 | 25,912 | -0.18(-0.96%) |