Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.50 | 23.40 | 21.60 | 21.82 | 1,277 | +0.22(+1.00%) |
Oct 30, 2017 | 23.40 | 23.40 | 21.60 | 21.60 | 2,675 | -1.80(-7.69%) |
Oct 27, 2017 | 24.30 | 24.30 | 22.50 | 23.40 | 1,174 | -0.72(-2.99%) |
Oct 26, 2017 | 24.30 | 24.30 | 23.40 | 24.12 | 151 | +0.27(+1.13%) |
Oct 25, 2017 | 23.40 | 24.30 | 22.50 | 23.85 | 1,022 | +0.90(+3.92%) |
Oct 24, 2017 | 24.30 | 24.30 | 22.50 | 22.95 | 1,866 | -1.35(-5.56%) |
Oct 23, 2017 | 23.40 | 24.30 | 22.68 | 24.30 | 2,282 | +1.80(+8.00%) |
Oct 20, 2017 | 24.30 | 24.30 | 22.50 | 22.50 | 2,950 | -0.90(-3.85%) |
Oct 19, 2017 | 24.30 | 24.66 | 23.40 | 23.40 | 1,706 | -1.80(-7.14%) |
Oct 18, 2017 | 24.30 | 25.20 | 24.30 | 25.20 | 1,310 | +0.90(+3.70%) |
Oct 17, 2017 | 24.30 | 25.11 | 24.30 | 24.30 | 1,105 | -0.45(-1.82%) |
Oct 16, 2017 | 27.90 | 27.90 | 24.30 | 24.75 | 3,908 | -3.15(-11.29%) |
Oct 13, 2017 | 26.10 | 27.90 | 26.10 | 27.90 | 3,847 | +0.90(+3.33%) |
Oct 12, 2017 | 27.00 | 28.80 | 26.10 | 27.00 | 2,608 | -0.90(-3.23%) |
Oct 11, 2017 | 27.00 | 28.80 | 26.10 | 27.90 | 2,539 | +0.90(+3.33%) |
Oct 10, 2017 | 28.80 | 29.70 | 26.10 | 27.00 | 3,668 | -2.70(-9.09%) |
Oct 09, 2017 | 27.00 | 29.70 | 25.20 | 29.70 | 6,266 | +2.70(+10.00%) |
Oct 06, 2017 | 26.10 | 29.70 | 24.30 | 27.00 | 6,427 | +0.00(+0.00%) |
Oct 05, 2017 | 27.90 | 30.60 | 26.10 | 27.00 | 22,278 | -0.90(-3.23%) |
Oct 04, 2017 | 23.40 | 27.90 | 22.50 | 27.90 | 18,545 | +4.50(+19.23%) |
Oct 03, 2017 | 20.42 | 24.30 | 20.42 | 23.40 | 13,928 | +2.70(+13.04%) |
Oct 02, 2017 | 19.80 | 21.60 | 19.80 | 20.70 | 4,103 | +0.00(+0.00%) |
Sep 29, 2017 | 20.70 | 21.60 | 19.80 | 20.70 | 1,798 | +0.00(+0.00%) |
Sep 28, 2017 | 20.70 | 21.60 | 19.80 | 20.70 | 2,941 | -0.18(-0.86%) |
Sep 27, 2017 | 20.70 | 21.60 | 20.70 | 20.88 | 4,204 | -0.54(-2.52%) |
Sep 26, 2017 | 21.60 | 21.60 | 20.70 | 21.42 | 2,906 | +0.72(+3.48%) |
Sep 25, 2017 | 21.60 | 21.60 | 19.80 | 20.70 | 760 | -0.90(-4.17%) |
Sep 22, 2017 | 21.60 | 21.60 | 20.70 | 21.60 | 2,725 | +0.45(+2.13%) |
Sep 21, 2017 | 20.70 | 21.60 | 20.70 | 21.15 | 988 | -0.45(-2.08%) |
Sep 20, 2017 | 20.70 | 21.60 | 20.70 | 21.60 | 2,442 | +0.90(+4.35%) |
Sep 19, 2017 | 21.60 | 21.60 | 20.70 | 20.70 | 1,309 | +0.00(+0.00%) |
Sep 18, 2017 | 21.60 | 22.95 | 20.70 | 20.70 | 3,873 | -0.90(-4.17%) |
Sep 15, 2017 | 24.30 | 24.30 | 21.60 | 21.60 | 4,804 | -0.90(-4.00%) |
Sep 14, 2017 | 21.60 | 23.40 | 21.60 | 22.50 | 3,453 | +0.90(+4.17%) |
Sep 13, 2017 | 21.60 | 22.95 | 20.70 | 21.60 | 5,870 | +0.00(+0.00%) |
Sep 12, 2017 | 21.60 | 21.60 | 20.70 | 21.60 | 844 | +0.18(+0.84%) |
Sep 11, 2017 | 21.60 | 21.60 | 20.70 | 21.42 | 984 | -0.18(-0.83%) |
Sep 08, 2017 | 20.70 | 21.60 | 20.25 | 21.60 | 1,801 | +1.80(+9.09%) |
Sep 07, 2017 | 20.70 | 21.60 | 19.80 | 19.80 | 2,796 | -0.90(-4.35%) |
Sep 06, 2017 | 20.70 | 20.70 | 19.80 | 20.70 | 2,156 | +0.00(+0.00%) |
Sep 05, 2017 | 20.70 | 20.70 | 19.80 | 20.70 | 1,293 | +0.90(+4.55%) |
Sep 01, 2017 | 19.80 | 20.70 | 19.80 | 19.80 | 2,626 | +0.00(+0.00%) |
Aug 31, 2017 | 19.80 | 20.70 | 18.90 | 19.80 | 2,432 | +0.90(+4.76%) |
Aug 30, 2017 | 19.80 | 20.70 | 18.90 | 18.90 | 5,372 | -1.80(-8.70%) |
Aug 29, 2017 | 19.80 | 20.70 | 19.80 | 20.70 | 1,472 | +0.90(+4.55%) |
Aug 28, 2017 | 20.70 | 21.60 | 19.80 | 19.80 | 1,393 | -1.35(-6.38%) |
Aug 25, 2017 | 20.70 | 21.60 | 20.70 | 21.15 | 1,911 | +0.45(+2.17%) |
Aug 24, 2017 | 20.70 | 21.60 | 19.80 | 20.70 | 2,792 | +0.90(+4.55%) |
Aug 23, 2017 | 18.90 | 20.70 | 18.90 | 19.80 | 1,723 | +0.90(+4.76%) |
Aug 22, 2017 | 20.70 | 20.70 | 18.90 | 18.90 | 7,677 | -1.80(-8.70%) |
Aug 21, 2017 | 21.60 | 22.50 | 20.70 | 20.70 | 4,408 | -2.25(-9.80%) |
Aug 18, 2017 | 22.50 | 22.95 | 20.70 | 22.95 | 4,809 | +0.45(+2.00%) |
Aug 17, 2017 | 20.70 | 22.50 | 20.25 | 22.50 | 7,222 | +0.90(+4.17%) |
Aug 16, 2017 | 20.70 | 21.60 | 20.25 | 21.60 | 7,951 | +0.90(+4.35%) |
Aug 15, 2017 | 23.40 | 24.30 | 20.70 | 20.70 | 15,843 | -3.15(-13.21%) |
Aug 14, 2017 | 25.20 | 25.92 | 23.40 | 23.85 | 13,269 | -2.25(-8.62%) |
Aug 11, 2017 | 27.00 | 27.00 | 24.30 | 26.10 | 16,307 | +0.00(+0.00%) |
Aug 10, 2017 | 31.50 | 32.40 | 24.30 | 26.10 | 33,372 | -4.50(-14.71%) |
Aug 09, 2017 | 33.30 | 33.30 | 29.70 | 30.60 | 16,736 | -2.25(-6.85%) |
Aug 08, 2017 | 34.20 | 35.10 | 32.85 | 32.85 | 6,167 | -1.35(-3.95%) |
Aug 07, 2017 | 34.20 | 35.10 | 33.30 | 34.20 | 7,542 | +0.00(+0.00%) |
Aug 04, 2017 | 37.80 | 37.80 | 32.68 | 34.20 | 10,788 | -2.70(-7.32%) |
Aug 03, 2017 | 34.20 | 38.33 | 32.40 | 36.90 | 14,886 | +2.70(+7.89%) |
Aug 02, 2017 | 35.10 | 36.00 | 32.58 | 34.20 | 6,650 | +0.00(+0.00%) |