Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.45 | 18.70 | 17.35 | 17.35 | 1,252,370 | -2.00(-10.34%) |
Oct 30, 2017 | 19.70 | 19.75 | 19.25 | 19.35 | 465,497 | -0.35(-1.78%) |
Oct 27, 2017 | 20.00 | 20.01 | 19.35 | 19.70 | 445,321 | -0.25(-1.25%) |
Oct 26, 2017 | 20.15 | 20.35 | 19.90 | 19.95 | 421,555 | -0.20(-0.99%) |
Oct 25, 2017 | 20.35 | 20.35 | 19.95 | 20.15 | 323,501 | -0.20(-0.98%) |
Oct 24, 2017 | 20.80 | 20.80 | 20.25 | 20.35 | 520,610 | -0.45(-2.16%) |
Oct 23, 2017 | 21.20 | 21.20 | 20.75 | 20.80 | 430,970 | -0.30(-1.42%) |
Oct 20, 2017 | 21.15 | 21.25 | 21.05 | 21.10 | 299,634 | +0.05(+0.24%) |
Oct 19, 2017 | 21.15 | 21.40 | 20.95 | 21.05 | 484,212 | -0.30(-1.41%) |
Oct 18, 2017 | 21.00 | 21.40 | 20.90 | 21.35 | 359,314 | +0.50(+2.40%) |
Oct 17, 2017 | 20.80 | 21.15 | 20.65 | 20.85 | 857,638 | +0.10(+0.48%) |
Oct 16, 2017 | 20.85 | 21.10 | 20.70 | 20.75 | 801,399 | +0.00(+0.00%) |
Oct 13, 2017 | 20.50 | 20.85 | 20.05 | 20.75 | 589,229 | +0.25(+1.22%) |
Oct 12, 2017 | 21.25 | 21.25 | 20.45 | 20.50 | 973,355 | -0.80(-3.76%) |
Oct 11, 2017 | 21.65 | 21.85 | 21.05 | 21.30 | 640,044 | +0.00(+0.00%) |
Oct 10, 2017 | 21.35 | 21.40 | 21.00 | 21.30 | 575,836 | +0.00(+0.00%) |
Oct 09, 2017 | 21.95 | 22.00 | 21.20 | 21.30 | 1,275,528 | -0.75(-3.40%) |
Oct 06, 2017 | 21.90 | 22.05 | 21.85 | 22.05 | 266,460 | +0.15(+0.68%) |
Oct 05, 2017 | 21.80 | 22.07 | 21.65 | 21.90 | 483,662 | +0.10(+0.46%) |
Oct 04, 2017 | 21.40 | 21.90 | 21.30 | 21.80 | 971,041 | +0.45(+2.11%) |
Oct 03, 2017 | 21.35 | 21.40 | 21.05 | 21.35 | 519,314 | +0.05(+0.23%) |
Oct 02, 2017 | 21.25 | 21.55 | 21.25 | 21.30 | 590,442 | +0.10(+0.47%) |
Sep 29, 2017 | 21.20 | 21.35 | 21.12 | 21.20 | 457,058 | -0.05(-0.24%) |
Sep 28, 2017 | 21.25 | 21.35 | 21.00 | 21.25 | 431,880 | -0.10(-0.47%) |
Sep 27, 2017 | 20.95 | 21.40 | 20.70 | 21.35 | 437,472 | +0.45(+2.15%) |
Sep 26, 2017 | 21.05 | 21.05 | 20.80 | 20.90 | 469,428 | -0.10(-0.48%) |
Sep 25, 2017 | 20.80 | 21.10 | 20.55 | 21.00 | 300,070 | +0.20(+0.96%) |
Sep 22, 2017 | 20.70 | 21.00 | 20.65 | 20.80 | 601,301 | +0.10(+0.48%) |
Sep 21, 2017 | 20.55 | 20.75 | 20.50 | 20.70 | 347,416 | +0.10(+0.49%) |
Sep 20, 2017 | 20.45 | 20.80 | 20.43 | 20.60 | 326,350 | +0.10(+0.49%) |
Sep 19, 2017 | 20.35 | 20.55 | 19.95 | 20.50 | 752,152 | +0.10(+0.49%) |
Sep 18, 2017 | 21.25 | 21.25 | 20.35 | 20.40 | 358,538 | -0.85(-4.00%) |
Sep 15, 2017 | 21.00 | 21.25 | 20.70 | 21.25 | 572,615 | +0.40(+1.92%) |
Sep 14, 2017 | 20.70 | 20.90 | 20.50 | 20.85 | 261,401 | +0.15(+0.72%) |
Sep 13, 2017 | 20.50 | 20.85 | 20.50 | 20.70 | 221,554 | +0.15(+0.73%) |
Sep 12, 2017 | 20.85 | 20.85 | 20.55 | 20.55 | 226,249 | -0.25(-1.20%) |
Sep 11, 2017 | 20.80 | 21.15 | 20.73 | 20.80 | 333,254 | +0.05(+0.24%) |
Sep 08, 2017 | 21.00 | 21.05 | 20.40 | 20.75 | 372,665 | -0.35(-1.66%) |
Sep 07, 2017 | 21.40 | 21.45 | 20.90 | 21.10 | 343,000 | -0.35(-1.63%) |
Sep 06, 2017 | 21.35 | 21.45 | 21.10 | 21.45 | 301,194 | +0.15(+0.70%) |
Sep 05, 2017 | 21.60 | 21.60 | 21.30 | 21.30 | 323,157 | -0.30(-1.39%) |
Sep 01, 2017 | 21.45 | 21.70 | 21.35 | 21.60 | 352,083 | +0.15(+0.70%) |
Aug 31, 2017 | 21.05 | 21.55 | 20.90 | 21.45 | 617,684 | +0.40(+1.90%) |
Aug 30, 2017 | 21.20 | 21.20 | 20.75 | 21.05 | 999,580 | +0.35(+1.69%) |
Aug 29, 2017 | 20.70 | 20.85 | 20.55 | 20.70 | 375,589 | -0.10(-0.48%) |
Aug 28, 2017 | 20.75 | 20.85 | 20.50 | 20.80 | 378,646 | +0.10(+0.48%) |
Aug 25, 2017 | 20.60 | 20.85 | 20.60 | 20.70 | 272,329 | +0.05(+0.24%) |
Aug 24, 2017 | 20.30 | 20.75 | 20.21 | 20.65 | 553,613 | +0.45(+2.23%) |
Aug 23, 2017 | 20.85 | 21.03 | 20.10 | 20.20 | 394,865 | -0.80(-3.81%) |
Aug 22, 2017 | 20.80 | 21.05 | 20.70 | 21.00 | 418,053 | +0.25(+1.20%) |
Aug 21, 2017 | 20.50 | 20.80 | 20.35 | 20.75 | 472,874 | +0.20(+0.97%) |
Aug 18, 2017 | 20.10 | 20.65 | 20.10 | 20.55 | 482,793 | +0.30(+1.48%) |
Aug 17, 2017 | 20.10 | 20.70 | 19.95 | 20.25 | 514,844 | +0.00(+0.00%) |
Aug 16, 2017 | 20.95 | 21.25 | 20.05 | 20.25 | 678,761 | +0.00(+0.00%) |
Aug 15, 2017 | 20.40 | 20.57 | 20.15 | 20.25 | 489,414 | -0.15(-0.74%) |
Aug 14, 2017 | 20.80 | 21.00 | 20.25 | 20.40 | 445,901 | -0.30(-1.45%) |
Aug 11, 2017 | 20.35 | 20.80 | 19.75 | 20.70 | 416,625 | +0.15(+0.73%) |
Aug 10, 2017 | 20.75 | 20.90 | 20.50 | 20.55 | 277,520 | -0.30(-1.44%) |
Aug 09, 2017 | 20.85 | 21.05 | 20.65 | 20.85 | 266,475 | -0.20(-0.95%) |
Aug 08, 2017 | 21.00 | 21.30 | 20.85 | 21.05 | 284,834 | +0.10(+0.48%) |
Aug 07, 2017 | 20.75 | 21.00 | 20.55 | 20.95 | 549,942 | +0.70(+3.46%) |
Aug 04, 2017 | 21.15 | 21.15 | 20.05 | 20.25 | 875,997 | -0.80(-3.80%) |
Aug 03, 2017 | 21.25 | 21.45 | 21.05 | 21.05 | 488,590 | -0.20(-0.94%) |
Aug 02, 2017 | 21.40 | 21.65 | 21.10 | 21.25 | 508,753 | -0.20(-0.93%) |