Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.70 | 19.79 | 19.59 | 19.67 | 112,238 | +0.71(+3.75%) |
Oct 30, 2017 | 19.28 | 19.28 | 18.94 | 18.96 | 136,919 | -1.06(-5.28%) |
Oct 27, 2017 | 20.09 | 20.09 | 19.80 | 20.02 | 114,938 | -1.06(-5.01%) |
Oct 26, 2017 | 21.15 | 21.52 | 20.86 | 21.08 | 84,995 | -0.17(-0.79%) |
Oct 25, 2017 | 21.43 | 21.43 | 20.97 | 21.24 | 82,648 | +0.35(+1.65%) |
Oct 24, 2017 | 21.04 | 21.07 | 20.85 | 20.90 | 84,323 | -0.27(-1.26%) |
Oct 23, 2017 | 21.33 | 21.33 | 21.15 | 21.17 | 44,791 | -0.56(-2.59%) |
Oct 20, 2017 | 21.76 | 21.91 | 21.38 | 21.73 | 127,488 | +0.63(+3.00%) |
Oct 19, 2017 | 21.12 | 21.27 | 20.50 | 21.10 | 208,440 | -0.58(-2.69%) |
Oct 18, 2017 | 21.73 | 21.76 | 21.52 | 21.68 | 123,374 | -0.48(-2.18%) |
Oct 17, 2017 | 22.09 | 22.23 | 22.07 | 22.16 | 85,162 | -0.53(-2.35%) |
Oct 16, 2017 | 22.72 | 22.79 | 22.63 | 22.70 | 69,765 | +0.39(+1.73%) |
Oct 13, 2017 | 22.28 | 22.42 | 22.18 | 22.31 | 82,745 | +0.32(+1.44%) |
Oct 12, 2017 | 22.03 | 22.21 | 21.93 | 21.99 | 118,404 | +0.45(+2.11%) |
Oct 11, 2017 | 21.49 | 21.71 | 21.27 | 21.54 | 151,482 | -0.81(-3.62%) |
Oct 10, 2017 | 22.30 | 22.38 | 22.17 | 22.35 | 62,702 | +0.23(+1.03%) |
Oct 09, 2017 | 22.23 | 22.23 | 22.00 | 22.12 | 82,458 | -0.14(-0.62%) |
Oct 06, 2017 | 22.07 | 22.43 | 22.03 | 22.26 | 106,839 | -0.90(-3.88%) |
Oct 05, 2017 | 22.94 | 23.25 | 22.94 | 23.16 | 85,854 | +0.23(+0.99%) |
Oct 04, 2017 | 22.97 | 23.01 | 22.83 | 22.93 | 86,961 | +0.09(+0.39%) |
Oct 03, 2017 | 22.86 | 23.11 | 22.66 | 22.84 | 136,554 | +0.61(+2.75%) |
Oct 02, 2017 | 22.22 | 22.23 | 22.03 | 22.23 | 80,912 | +0.34(+1.53%) |
Sep 29, 2017 | 21.98 | 22.06 | 21.86 | 21.90 | 121,168 | +1.09(+5.22%) |
Sep 28, 2017 | 20.85 | 20.94 | 20.75 | 20.81 | 122,254 | -0.17(-0.80%) |
Sep 27, 2017 | 21.20 | 21.23 | 20.87 | 20.98 | 106,977 | +0.75(+3.71%) |
Sep 26, 2017 | 20.38 | 20.64 | 20.23 | 20.23 | 125,257 | -0.57(-2.75%) |
Sep 25, 2017 | 21.50 | 21.66 | 20.75 | 20.80 | 220,747 | -1.44(-6.48%) |
Sep 22, 2017 | 21.98 | 22.27 | 21.75 | 22.24 | 132,557 | -0.49(-2.17%) |
Sep 21, 2017 | 22.89 | 22.94 | 22.65 | 22.74 | 144,511 | -0.11(-0.48%) |
Sep 20, 2017 | 22.66 | 23.17 | 22.53 | 22.84 | 277,514 | +1.80(+8.54%) |
Sep 19, 2017 | 20.82 | 21.09 | 20.80 | 21.05 | 111,631 | +0.28(+1.33%) |
Sep 18, 2017 | 20.79 | 20.85 | 20.60 | 20.77 | 154,071 | +0.52(+2.59%) |
Sep 15, 2017 | 21.04 | 21.18 | 20.25 | 20.25 | 426,765 | -1.56(-7.16%) |
Sep 14, 2017 | 21.82 | 21.95 | 21.73 | 21.81 | 144,914 | +0.41(+1.94%) |
Sep 13, 2017 | 21.49 | 21.56 | 21.17 | 21.39 | 191,864 | +0.69(+3.34%) |
Sep 12, 2017 | 20.54 | 20.91 | 20.54 | 20.70 | 301,927 | +0.46(+2.29%) |
Sep 11, 2017 | 19.37 | 20.52 | 19.37 | 20.24 | 382,268 | +1.69(+9.11%) |
Sep 08, 2017 | 18.65 | 19.11 | 18.52 | 18.55 | 173,147 | +0.17(+0.91%) |
Sep 07, 2017 | 18.32 | 18.42 | 18.16 | 18.38 | 41,464 | -0.01(-0.05%) |
Sep 06, 2017 | 18.40 | 18.46 | 18.32 | 18.39 | 38,793 | +0.06(+0.32%) |
Sep 05, 2017 | 18.44 | 18.55 | 18.24 | 18.33 | 135,541 | -0.73(-3.83%) |
Sep 01, 2017 | 18.66 | 19.06 | 18.66 | 19.06 | 123,157 | +0.64(+3.49%) |
Aug 31, 2017 | 18.27 | 18.76 | 18.17 | 18.42 | 133,834 | +0.24(+1.30%) |
Aug 30, 2017 | 18.45 | 18.52 | 18.11 | 18.18 | 112,469 | +0.90(+5.20%) |
Aug 29, 2017 | 17.05 | 17.30 | 17.05 | 17.28 | 33,797 | +0.25(+1.45%) |
Aug 28, 2017 | 17.08 | 17.08 | 16.76 | 17.04 | 176,041 | +0.00(+0.00%) |
Aug 25, 2017 | 17.11 | 17.14 | 17.01 | 17.04 | 36,138 | +0.38(+2.25%) |
Aug 24, 2017 | 16.65 | 16.72 | 16.44 | 16.66 | 60,771 | -0.47(-2.77%) |
Aug 23, 2017 | 17.19 | 17.25 | 16.94 | 17.14 | 46,694 | -0.21(-1.20%) |
Aug 22, 2017 | 17.24 | 17.38 | 17.16 | 17.34 | 51,055 | +0.10(+0.57%) |
Aug 21, 2017 | 17.21 | 17.28 | 17.04 | 17.24 | 88,440 | +0.26(+1.51%) |
Aug 18, 2017 | 16.85 | 17.06 | 16.84 | 16.99 | 61,240 | +0.03(+0.17%) |
Aug 17, 2017 | 17.39 | 17.48 | 16.89 | 16.96 | 126,814 | -0.67(-3.81%) |
Aug 16, 2017 | 17.18 | 17.66 | 17.04 | 17.63 | 146,537 | +1.15(+6.95%) |
Aug 15, 2017 | 16.39 | 16.62 | 16.31 | 16.48 | 63,450 | -0.49(-2.91%) |
Aug 14, 2017 | 16.95 | 17.12 | 16.92 | 16.98 | 94,144 | +0.28(+1.66%) |
Aug 11, 2017 | 16.39 | 16.70 | 16.35 | 16.70 | 135,903 | -0.89(-5.05%) |
Aug 10, 2017 | 17.62 | 17.93 | 17.51 | 17.59 | 114,083 | -1.21(-6.46%) |
Aug 09, 2017 | 18.86 | 19.03 | 18.59 | 18.80 | 115,038 | +0.34(+1.82%) |
Aug 08, 2017 | 18.19 | 18.65 | 18.05 | 18.47 | 163,623 | +1.52(+8.97%) |
Aug 07, 2017 | 16.83 | 16.99 | 16.65 | 16.95 | 104,206 | +0.90(+5.60%) |
Aug 04, 2017 | 15.96 | 16.06 | 15.71 | 16.05 | 52,443 | -0.55(-3.33%) |
Aug 03, 2017 | 16.70 | 16.70 | 16.49 | 16.60 | 79,357 | +0.90(+5.72%) |
Aug 02, 2017 | 16.05 | 16.29 | 15.70 | 15.70 | 130,121 | +0.25(+1.60%) |