Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.70 | 19.90 | 19.45 | 19.80 | 22,492 | +0.30(+1.54%) |
Oct 30, 2017 | 19.50 | 19.90 | 19.10 | 19.50 | 42,513 | +0.05(+0.26%) |
Oct 27, 2017 | 19.95 | 20.05 | 19.30 | 19.45 | 34,715 | -0.50(-2.51%) |
Oct 26, 2017 | 19.15 | 20.15 | 19.00 | 19.95 | 50,101 | +0.95(+5.00%) |
Oct 25, 2017 | 19.05 | 19.25 | 18.80 | 19.00 | 32,749 | -0.05(-0.26%) |
Oct 24, 2017 | 20.15 | 20.25 | 19.00 | 19.05 | 53,776 | -1.00(-4.99%) |
Oct 23, 2017 | 20.05 | 20.20 | 19.80 | 20.05 | 30,396 | +0.15(+0.75%) |
Oct 20, 2017 | 20.15 | 20.45 | 19.70 | 19.90 | 51,253 | +0.00(+0.00%) |
Oct 19, 2017 | 20.50 | 20.50 | 19.46 | 19.90 | 60,965 | -0.60(-2.93%) |
Oct 18, 2017 | 20.05 | 20.65 | 19.90 | 20.50 | 43,722 | +0.60(+3.02%) |
Oct 17, 2017 | 21.00 | 21.45 | 19.80 | 19.90 | 68,260 | +0.25(+1.27%) |
Oct 16, 2017 | 20.35 | 20.45 | 19.55 | 19.65 | 40,434 | -0.65(-3.20%) |
Oct 13, 2017 | 20.75 | 20.80 | 20.25 | 20.30 | 23,587 | -0.25(-1.22%) |
Oct 12, 2017 | 20.40 | 20.90 | 20.25 | 20.55 | 21,167 | +0.00(+0.00%) |
Oct 11, 2017 | 20.70 | 21.45 | 20.20 | 20.55 | 78,031 | -0.15(-0.72%) |
Oct 10, 2017 | 20.75 | 21.25 | 20.65 | 20.70 | 31,285 | +0.20(+0.98%) |
Oct 09, 2017 | 20.25 | 20.75 | 20.25 | 20.50 | 30,250 | +0.20(+0.99%) |
Oct 06, 2017 | 20.30 | 20.50 | 20.10 | 20.30 | 16,972 | -0.20(-0.98%) |
Oct 05, 2017 | 19.90 | 20.70 | 19.90 | 20.50 | 35,831 | +0.65(+3.27%) |
Oct 04, 2017 | 20.25 | 20.55 | 19.75 | 19.85 | 35,671 | -0.40(-1.98%) |
Oct 03, 2017 | 20.55 | 20.65 | 20.10 | 20.25 | 35,674 | -0.20(-0.98%) |
Oct 02, 2017 | 20.45 | 20.75 | 20.30 | 20.45 | 31,252 | +0.00(+0.00%) |
Sep 29, 2017 | 20.65 | 20.85 | 20.35 | 20.45 | 20,677 | -0.25(-1.21%) |
Sep 28, 2017 | 20.60 | 20.98 | 20.18 | 20.70 | 44,850 | +0.10(+0.49%) |
Sep 27, 2017 | 19.90 | 21.10 | 19.90 | 20.60 | 86,143 | +0.85(+4.30%) |
Sep 26, 2017 | 19.50 | 19.95 | 19.45 | 19.75 | 35,064 | +0.35(+1.80%) |
Sep 25, 2017 | 19.40 | 19.70 | 19.11 | 19.40 | 36,116 | -0.05(-0.26%) |
Sep 22, 2017 | 19.40 | 20.10 | 19.20 | 19.45 | 40,592 | -0.05(-0.26%) |
Sep 21, 2017 | 19.30 | 19.85 | 19.00 | 19.50 | 50,868 | +0.30(+1.56%) |
Sep 20, 2017 | 19.15 | 20.07 | 19.00 | 19.20 | 61,448 | +0.20(+1.05%) |
Sep 19, 2017 | 19.00 | 19.10 | 18.75 | 19.00 | 25,785 | +0.10(+0.53%) |
Sep 18, 2017 | 18.95 | 19.20 | 18.75 | 18.90 | 40,087 | +0.15(+0.80%) |
Sep 15, 2017 | 19.25 | 19.25 | 18.68 | 18.75 | 68,216 | -0.50(-2.60%) |
Sep 14, 2017 | 19.90 | 20.00 | 18.90 | 19.25 | 51,799 | -0.60(-3.02%) |
Sep 13, 2017 | 18.45 | 21.45 | 18.45 | 19.85 | 186,001 | +1.25(+6.72%) |
Sep 12, 2017 | 17.90 | 18.85 | 17.90 | 18.60 | 41,042 | +0.75(+4.20%) |
Sep 11, 2017 | 18.80 | 19.05 | 17.80 | 17.85 | 43,727 | -0.60(-3.25%) |
Sep 08, 2017 | 18.10 | 18.55 | 17.75 | 18.45 | 70,477 | +0.35(+1.93%) |
Sep 07, 2017 | 17.25 | 18.10 | 17.15 | 18.10 | 75,226 | +0.90(+5.23%) |
Sep 06, 2017 | 17.10 | 17.40 | 16.95 | 17.20 | 33,645 | +0.10(+0.58%) |
Sep 05, 2017 | 16.85 | 17.30 | 16.80 | 17.10 | 46,355 | -0.05(-0.29%) |
Sep 01, 2017 | 17.35 | 17.50 | 16.75 | 17.15 | 50,823 | -0.10(-0.58%) |
Aug 31, 2017 | 17.20 | 17.43 | 17.05 | 17.25 | 57,991 | +0.05(+0.29%) |
Aug 30, 2017 | 17.05 | 17.25 | 17.00 | 17.20 | 38,701 | +0.20(+1.18%) |
Aug 29, 2017 | 17.25 | 17.25 | 16.90 | 17.00 | 43,285 | -0.35(-2.02%) |
Aug 28, 2017 | 17.40 | 17.55 | 17.15 | 17.35 | 32,818 | -0.05(-0.29%) |
Aug 25, 2017 | 17.40 | 17.55 | 17.30 | 17.40 | 48,390 | +0.10(+0.58%) |
Aug 24, 2017 | 17.10 | 17.40 | 17.05 | 17.30 | 26,803 | +0.30(+1.76%) |
Aug 23, 2017 | 16.90 | 17.05 | 16.50 | 17.00 | 43,695 | +0.10(+0.59%) |
Aug 22, 2017 | 16.80 | 17.25 | 16.75 | 16.90 | 38,493 | +0.15(+0.90%) |
Aug 21, 2017 | 16.35 | 16.90 | 16.35 | 16.75 | 59,935 | +0.30(+1.82%) |
Aug 18, 2017 | 17.00 | 17.00 | 16.35 | 16.45 | 65,505 | -0.75(-4.36%) |
Aug 17, 2017 | 17.35 | 17.60 | 17.10 | 17.20 | 69,434 | -0.15(-0.86%) |
Aug 16, 2017 | 17.80 | 17.85 | 17.30 | 17.35 | 66,761 | -0.35(-1.98%) |
Aug 15, 2017 | 17.30 | 18.10 | 17.20 | 17.70 | 104,535 | +0.35(+2.02%) |
Aug 14, 2017 | 16.50 | 17.35 | 16.40 | 17.35 | 44,060 | +0.90(+5.47%) |
Aug 11, 2017 | 15.95 | 16.35 | 15.85 | 16.45 | 83,185 | +0.40(+2.49%) |
Aug 10, 2017 | 16.75 | 16.80 | 15.85 | 16.05 | 154,717 | -0.70(-4.18%) |
Aug 09, 2017 | 16.90 | 17.20 | 16.65 | 16.75 | 88,962 | -0.25(-1.47%) |
Aug 08, 2017 | 17.00 | 17.25 | 16.75 | 17.00 | 143,410 | -0.05(-0.29%) |
Aug 07, 2017 | 16.65 | 17.35 | 16.65 | 17.05 | 213,405 | +0.45(+2.71%) |
Aug 04, 2017 | 15.90 | 16.85 | 15.75 | 16.60 | 280,670 | +1.00(+6.41%) |
Aug 03, 2017 | 19.38 | 19.75 | 15.10 | 15.60 | 1,013,743 | -7.45(-32.32%) |
Aug 02, 2017 | 23.35 | 23.35 | 22.55 | 23.05 | 114,001 | -0.25(-1.07%) |