Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.89 | 19.37 | 18.25 | 18.94 | 2,372,692 | -0.39(-2.00%) |
Oct 30, 2017 | 19.24 | 19.62 | 19.24 | 19.32 | 856,727 | +0.09(+0.45%) |
Oct 27, 2017 | 19.37 | 19.67 | 19.16 | 19.24 | 899,557 | -0.17(-0.89%) |
Oct 26, 2017 | 19.67 | 19.75 | 19.02 | 19.41 | 1,299,109 | -0.30(-1.53%) |
Oct 25, 2017 | 20.44 | 20.44 | 19.45 | 19.71 | 1,356,736 | -0.69(-3.37%) |
Oct 24, 2017 | 20.48 | 20.66 | 20.27 | 20.40 | 511,913 | -0.11(-0.52%) |
Oct 23, 2017 | 20.83 | 20.83 | 20.35 | 20.50 | 668,179 | -0.41(-1.95%) |
Oct 20, 2017 | 20.95 | 21.04 | 20.65 | 20.91 | 565,225 | +0.13(+0.62%) |
Oct 19, 2017 | 20.83 | 20.95 | 20.40 | 20.78 | 620,648 | -0.21(-1.02%) |
Oct 18, 2017 | 20.78 | 21.08 | 20.57 | 21.00 | 501,835 | +0.34(+1.66%) |
Oct 17, 2017 | 20.74 | 20.78 | 20.53 | 20.65 | 358,258 | -0.04(-0.21%) |
Oct 16, 2017 | 20.65 | 21.00 | 20.49 | 20.70 | 570,942 | +0.04(+0.21%) |
Oct 13, 2017 | 20.61 | 20.83 | 20.53 | 20.65 | 308,016 | +0.09(+0.42%) |
Oct 12, 2017 | 20.65 | 20.78 | 20.48 | 20.57 | 360,957 | -0.13(-0.62%) |
Oct 11, 2017 | 20.53 | 20.74 | 20.50 | 20.70 | 503,939 | +0.09(+0.42%) |
Oct 10, 2017 | 20.27 | 20.74 | 20.27 | 20.61 | 686,930 | +0.00(+0.00%) |
Oct 09, 2017 | 20.83 | 21.04 | 20.49 | 20.61 | 445,087 | -0.13(-0.62%) |
Oct 06, 2017 | 21.04 | 21.18 | 20.68 | 20.74 | 505,428 | -0.30(-1.43%) |
Oct 05, 2017 | 20.95 | 21.34 | 20.78 | 21.04 | 1,138,768 | +0.13(+0.62%) |
Oct 04, 2017 | 20.53 | 20.95 | 20.42 | 20.91 | 1,028,244 | +0.47(+2.31%) |
Oct 03, 2017 | 20.74 | 20.74 | 20.40 | 20.44 | 993,622 | -0.30(-1.45%) |
Oct 02, 2017 | 20.40 | 20.78 | 20.27 | 20.74 | 769,946 | +0.47(+2.33%) |
Sep 29, 2017 | 20.10 | 20.27 | 19.88 | 20.27 | 690,613 | +0.17(+0.85%) |
Sep 28, 2017 | 20.35 | 20.53 | 20.10 | 20.10 | 780,313 | -0.13(-0.64%) |
Sep 27, 2017 | 20.40 | 20.53 | 19.62 | 20.22 | 1,118,832 | -0.13(-0.63%) |
Sep 26, 2017 | 20.78 | 20.87 | 20.31 | 20.35 | 1,323,591 | -0.34(-1.66%) |
Sep 25, 2017 | 20.91 | 21.21 | 20.55 | 20.70 | 886,381 | -0.30(-1.43%) |
Sep 22, 2017 | 20.27 | 21.13 | 20.27 | 21.00 | 908,779 | +0.64(+3.16%) |
Sep 21, 2017 | 20.40 | 20.53 | 20.05 | 20.35 | 578,897 | -0.04(-0.21%) |
Sep 20, 2017 | 20.18 | 20.61 | 20.18 | 20.40 | 950,795 | +0.17(+0.85%) |
Sep 19, 2017 | 20.70 | 20.78 | 19.97 | 20.22 | 1,637,266 | -0.47(-2.28%) |
Sep 18, 2017 | 20.40 | 20.70 | 20.27 | 20.70 | 1,272,293 | +0.47(+2.34%) |
Sep 15, 2017 | 20.10 | 20.53 | 19.84 | 20.22 | 1,887,807 | +0.17(+0.86%) |
Sep 14, 2017 | 19.62 | 20.12 | 19.32 | 20.05 | 2,076,002 | +0.47(+2.41%) |
Sep 13, 2017 | 19.45 | 19.71 | 19.07 | 19.58 | 1,946,091 | +0.39(+2.01%) |
Sep 12, 2017 | 18.81 | 19.24 | 18.59 | 19.19 | 2,522,433 | +0.77(+4.20%) |
Sep 11, 2017 | 17.86 | 18.46 | 17.82 | 18.42 | 2,450,603 | +1.12(+6.45%) |
Sep 08, 2017 | 17.35 | 17.43 | 17.22 | 17.30 | 497,943 | -0.09(-0.49%) |
Sep 07, 2017 | 17.69 | 17.91 | 17.22 | 17.39 | 851,926 | -0.39(-2.17%) |
Sep 06, 2017 | 17.78 | 18.10 | 17.73 | 17.78 | 756,949 | +0.04(+0.24%) |
Sep 05, 2017 | 18.03 | 18.21 | 17.56 | 17.73 | 968,209 | -0.30(-1.67%) |
Sep 01, 2017 | 17.91 | 18.25 | 17.86 | 18.03 | 668,959 | +0.21(+1.20%) |
Aug 31, 2017 | 17.82 | 17.99 | 17.73 | 17.82 | 687,369 | -0.04(-0.24%) |
Aug 30, 2017 | 17.78 | 18.01 | 17.69 | 17.86 | 1,151,989 | +0.04(+0.24%) |
Aug 29, 2017 | 17.91 | 17.95 | 17.65 | 17.82 | 647,066 | -0.17(-0.95%) |
Aug 28, 2017 | 18.03 | 18.08 | 17.82 | 17.99 | 986,760 | +0.09(+0.48%) |
Aug 25, 2017 | 18.08 | 18.08 | 17.76 | 17.91 | 951,050 | -0.09(-0.48%) |
Aug 24, 2017 | 18.21 | 18.21 | 17.82 | 17.99 | 760,636 | -0.13(-0.71%) |
Aug 23, 2017 | 17.99 | 18.25 | 17.73 | 18.12 | 1,101,490 | +0.17(+0.96%) |
Aug 22, 2017 | 17.82 | 17.99 | 17.73 | 17.95 | 1,304,719 | +0.21(+1.21%) |
Aug 21, 2017 | 18.03 | 18.08 | 17.65 | 17.73 | 1,030,456 | -0.26(-1.43%) |
Aug 18, 2017 | 18.12 | 18.29 | 17.82 | 17.99 | 848,491 | -0.21(-1.18%) |
Aug 17, 2017 | 18.29 | 18.55 | 18.12 | 18.21 | 1,458,382 | -0.17(-0.93%) |
Aug 16, 2017 | 18.21 | 18.51 | 18.16 | 18.38 | 1,079,516 | +0.09(+0.47%) |
Aug 15, 2017 | 18.42 | 18.42 | 18.06 | 18.29 | 1,021,560 | -0.09(-0.47%) |
Aug 14, 2017 | 18.29 | 18.53 | 18.12 | 18.38 | 1,360,829 | +0.26(+1.42%) |
Aug 11, 2017 | 17.48 | 18.12 | 17.43 | 18.12 | 1,347,457 | +0.60(+3.43%) |
Aug 10, 2017 | 17.30 | 17.71 | 17.09 | 17.52 | 2,111,895 | -0.26(-1.45%) |
Aug 09, 2017 | 17.82 | 18.08 | 17.48 | 17.78 | 2,140,455 | -0.09(-0.48%) |
Aug 08, 2017 | 18.68 | 18.76 | 17.86 | 17.86 | 2,604,737 | -0.90(-4.81%) |
Aug 07, 2017 | 18.85 | 19.00 | 18.65 | 18.76 | 909,161 | -0.09(-0.46%) |
Aug 04, 2017 | 18.72 | 18.94 | 18.67 | 18.85 | 585,232 | +0.21(+1.15%) |
Aug 03, 2017 | 18.89 | 18.89 | 18.21 | 18.64 | 1,293,532 | -0.13(-0.69%) |
Aug 02, 2017 | 18.46 | 18.85 | 17.86 | 18.76 | 2,105,525 | +0.99(+5.56%) |