Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.16 | 19.24 | 18.40 | 18.40 | 819 | -1.04(-5.37%) |
Oct 30, 2017 | 18.88 | 19.44 | 18.18 | 19.44 | 1,031 | -0.16(-0.79%) |
Oct 27, 2017 | 18.16 | 19.68 | 18.00 | 19.60 | 1,002 | +0.40(+2.08%) |
Oct 26, 2017 | 19.28 | 20.00 | 19.20 | 19.20 | 331 | -0.08(-0.41%) |
Oct 25, 2017 | 19.84 | 20.04 | 18.80 | 19.28 | 837 | -0.48(-2.43%) |
Oct 24, 2017 | 19.08 | 20.32 | 19.08 | 19.76 | 781 | -0.32(-1.59%) |
Oct 23, 2017 | 20.16 | 20.24 | 19.76 | 20.08 | 313 | +0.27(+1.35%) |
Oct 20, 2017 | 19.68 | 20.00 | 19.52 | 19.81 | 1,025 | +0.97(+5.12%) |
Oct 19, 2017 | 19.99 | 19.99 | 18.85 | 18.85 | 1,616 | -1.23(-6.14%) |
Oct 18, 2017 | 20.17 | 20.17 | 18.65 | 20.08 | 1,249 | +0.24(+1.21%) |
Oct 17, 2017 | 20.14 | 20.24 | 18.72 | 19.84 | 763 | -0.32(-1.59%) |
Oct 16, 2017 | 20.40 | 21.11 | 19.97 | 20.16 | 652 | +0.10(+0.51%) |
Oct 13, 2017 | 19.92 | 21.04 | 19.76 | 20.06 | 1,482 | -0.50(-2.44%) |
Oct 12, 2017 | 21.10 | 21.10 | 19.76 | 20.56 | 386 | +0.16(+0.78%) |
Oct 11, 2017 | 20.80 | 21.60 | 20.00 | 20.40 | 5,760 | +0.01(+0.04%) |
Oct 10, 2017 | 20.64 | 21.60 | 20.39 | 20.39 | 825 | -0.25(-1.20%) |
Oct 09, 2017 | 20.24 | 20.48 | 19.76 | 20.64 | 5,558 | +0.24(+1.18%) |
Oct 06, 2017 | 20.40 | 20.80 | 20.00 | 20.40 | 4,124 | -0.56(-2.67%) |
Oct 05, 2017 | 21.36 | 21.36 | 20.96 | 20.96 | 365 | -0.16(-0.76%) |
Oct 04, 2017 | 21.60 | 21.60 | 20.96 | 21.12 | 1,779 | -0.08(-0.38%) |
Oct 03, 2017 | 22.96 | 22.96 | 21.04 | 21.20 | 709 | -1.12(-5.02%) |
Oct 02, 2017 | 22.27 | 23.20 | 21.44 | 22.32 | 1,409 | -0.56(-2.45%) |
Sep 29, 2017 | 23.12 | 23.60 | 22.13 | 22.88 | 2,840 | +0.00(+0.00%) |
Sep 28, 2017 | 20.90 | 23.60 | 20.88 | 22.88 | 1,852 | +1.36(+6.32%) |
Sep 27, 2017 | 20.16 | 21.52 | 20.16 | 21.52 | 4,526 | +1.36(+6.75%) |
Sep 26, 2017 | 21.12 | 21.16 | 20.16 | 20.16 | 2,648 | -1.36(-6.32%) |
Sep 25, 2017 | 21.20 | 21.92 | 20.40 | 21.52 | 832 | +0.72(+3.46%) |
Sep 22, 2017 | 21.60 | 21.60 | 20.16 | 20.80 | 665 | -0.40(-1.89%) |
Sep 21, 2017 | 20.80 | 21.48 | 20.35 | 21.20 | 2,173 | +0.40(+1.92%) |
Sep 20, 2017 | 20.80 | 21.81 | 20.80 | 20.80 | 3,226 | +0.00(+0.00%) |
Sep 19, 2017 | 23.36 | 23.92 | 20.80 | 20.80 | 1,278 | -1.04(-4.76%) |
Sep 18, 2017 | 21.52 | 24.35 | 21.52 | 21.84 | 4,794 | +0.56(+2.63%) |
Sep 15, 2017 | 25.68 | 26.88 | 20.80 | 21.28 | 7,760 | -3.20(-13.07%) |
Sep 14, 2017 | 24.80 | 26.72 | 24.16 | 24.48 | 2,770 | -0.56(-2.24%) |
Sep 13, 2017 | 26.16 | 26.80 | 25.04 | 25.04 | 3,105 | -1.76(-6.57%) |
Sep 12, 2017 | 25.60 | 26.80 | 25.52 | 26.80 | 1,875 | +0.88(+3.40%) |
Sep 11, 2017 | 25.60 | 26.00 | 24.96 | 25.92 | 3,809 | +0.32(+1.25%) |
Sep 08, 2017 | 24.58 | 25.92 | 24.58 | 25.60 | 2,794 | +0.16(+0.63%) |
Sep 07, 2017 | 25.04 | 25.71 | 24.92 | 25.44 | 1,860 | +0.40(+1.60%) |
Sep 06, 2017 | 25.44 | 25.84 | 24.48 | 25.04 | 2,593 | -0.16(-0.63%) |
Sep 05, 2017 | 26.23 | 26.23 | 23.87 | 25.20 | 3,749 | -0.56(-2.17%) |
Sep 01, 2017 | 25.44 | 25.76 | 23.04 | 25.76 | 1,174 | +0.24(+0.94%) |
Aug 31, 2017 | 25.04 | 25.60 | 24.00 | 25.52 | 5,273 | +0.48(+1.92%) |
Aug 30, 2017 | 24.96 | 25.60 | 24.08 | 25.04 | 1,608 | -0.56(-2.19%) |
Aug 29, 2017 | 23.60 | 25.60 | 23.20 | 25.60 | 2,888 | +3.20(+14.29%) |
Aug 28, 2017 | 25.12 | 25.28 | 22.24 | 22.40 | 3,230 | -1.68(-6.98%) |
Aug 25, 2017 | 26.78 | 27.08 | 24.08 | 24.08 | 2,107 | -3.20(-11.73%) |
Aug 24, 2017 | 26.24 | 27.36 | 26.00 | 27.28 | 674 | +0.40(+1.49%) |
Aug 23, 2017 | 26.40 | 27.28 | 26.40 | 26.88 | 445 | +0.08(+0.30%) |
Aug 22, 2017 | 27.44 | 27.44 | 26.08 | 26.80 | 2,351 | -0.32(-1.18%) |
Aug 21, 2017 | 26.00 | 27.12 | 24.00 | 27.12 | 1,203 | +0.32(+1.19%) |
Aug 18, 2017 | 28.00 | 28.00 | 24.48 | 26.80 | 3,016 | -0.64(-2.33%) |
Aug 17, 2017 | 27.44 | 27.51 | 27.08 | 27.44 | 171 | -0.72(-2.56%) |
Aug 16, 2017 | 27.92 | 28.56 | 26.00 | 28.16 | 1,920 | +1.04(+3.83%) |
Aug 15, 2017 | 29.36 | 29.36 | 26.00 | 27.12 | 2,219 | -1.68(-5.83%) |
Aug 14, 2017 | 28.00 | 29.20 | 27.59 | 28.80 | 1,543 | +0.80(+2.86%) |
Aug 11, 2017 | 27.69 | 28.00 | 27.04 | 28.00 | 488 | +0.40(+1.45%) |
Aug 10, 2017 | 28.00 | 28.00 | 27.24 | 27.60 | 140 | -0.40(-1.43%) |
Aug 09, 2017 | 27.92 | 28.00 | 26.45 | 28.00 | 323 | +0.00(+0.00%) |
Aug 08, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 42 | +0.00(+0.00%) |
Aug 07, 2017 | 27.60 | 28.00 | 27.60 | 28.00 | 584 | +0.70(+2.56%) |
Aug 04, 2017 | 27.52 | 27.56 | 27.30 | 27.30 | 56 | +1.24(+4.75%) |
Aug 03, 2017 | 28.00 | 28.00 | 26.00 | 26.06 | 529 | -1.94(-6.91%) |
Aug 02, 2017 | 27.92 | 27.92 | 27.92 | 28.00 | 117 | +0.08(+0.29%) |
Aug 01, 2017 | 27.69 | 27.92 | 27.69 | 27.92 | 37 | -0.32(-1.13%) |
Jul 31, 2017 | 28.00 | 28.48 | 28.00 | 28.24 | 713 | +0.64(+2.32%) |
Jul 28, 2017 | 26.11 | 28.00 | 26.00 | 27.60 | 668 | -0.79(-2.79%) |
Jul 27, 2017 | 27.21 | 28.40 | 26.24 | 28.39 | 443 | +0.39(+1.40%) |
Jul 26, 2017 | 28.72 | 28.72 | 28.00 | 28.00 | 394 | -0.64(-2.23%) |