Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.95 | 20.45 | 19.90 | 20.00 | 68,718 | +0.10(+0.50%) |
Oct 30, 2017 | 19.95 | 20.05 | 19.70 | 19.90 | 37,508 | +0.10(+0.51%) |
Oct 27, 2017 | 20.20 | 20.25 | 19.75 | 19.80 | 55,895 | -0.35(-1.74%) |
Oct 26, 2017 | 20.30 | 20.40 | 20.10 | 20.15 | 24,167 | +0.00(+0.00%) |
Oct 25, 2017 | 20.25 | 20.30 | 19.80 | 20.15 | 40,670 | -0.10(-0.49%) |
Oct 24, 2017 | 20.55 | 20.75 | 20.25 | 20.25 | 26,330 | -0.30(-1.46%) |
Oct 23, 2017 | 20.50 | 20.80 | 20.15 | 20.55 | 50,477 | +0.10(+0.49%) |
Oct 20, 2017 | 20.60 | 20.95 | 20.40 | 20.45 | 46,690 | +0.10(+0.49%) |
Oct 19, 2017 | 20.45 | 20.65 | 20.25 | 20.35 | 21,308 | -0.10(-0.49%) |
Oct 18, 2017 | 20.45 | 20.75 | 20.20 | 20.45 | 28,186 | +0.10(+0.49%) |
Oct 17, 2017 | 20.50 | 20.70 | 20.20 | 20.35 | 19,116 | -0.25(-1.21%) |
Oct 16, 2017 | 20.45 | 20.80 | 20.35 | 20.60 | 30,980 | +0.05(+0.24%) |
Oct 13, 2017 | 20.85 | 20.95 | 20.40 | 20.55 | 44,777 | -0.10(-0.48%) |
Oct 12, 2017 | 20.80 | 21.05 | 20.60 | 20.65 | 36,581 | -0.10(-0.48%) |
Oct 11, 2017 | 21.00 | 21.05 | 20.70 | 20.75 | 30,030 | -0.30(-1.43%) |
Oct 10, 2017 | 20.70 | 21.10 | 20.55 | 21.05 | 38,638 | +0.50(+2.43%) |
Oct 09, 2017 | 20.95 | 21.05 | 20.50 | 20.55 | 20,885 | -0.35(-1.67%) |
Oct 06, 2017 | 20.65 | 21.00 | 20.65 | 20.90 | 28,282 | +0.05(+0.24%) |
Oct 05, 2017 | 20.60 | 21.00 | 20.25 | 20.85 | 34,068 | +0.40(+1.96%) |
Oct 04, 2017 | 21.15 | 21.15 | 20.30 | 20.45 | 59,707 | -0.55(-2.62%) |
Oct 03, 2017 | 21.25 | 21.25 | 20.65 | 21.00 | 82,769 | -0.15(-0.71%) |
Oct 02, 2017 | 21.10 | 21.50 | 20.60 | 21.15 | 126,358 | +0.10(+0.48%) |
Sep 29, 2017 | 21.10 | 21.25 | 20.45 | 21.05 | 53,825 | -0.20(-0.94%) |
Sep 28, 2017 | 21.10 | 21.25 | 20.50 | 21.25 | 82,151 | +0.10(+0.47%) |
Sep 27, 2017 | 20.55 | 21.35 | 20.10 | 21.15 | 86,572 | +0.70(+3.42%) |
Sep 26, 2017 | 18.85 | 20.55 | 18.85 | 20.45 | 78,076 | +1.60(+8.49%) |
Sep 25, 2017 | 19.25 | 19.55 | 18.80 | 18.85 | 68,691 | -0.45(-2.33%) |
Sep 22, 2017 | 19.16 | 19.50 | 19.05 | 19.30 | 32,672 | +0.20(+1.05%) |
Sep 21, 2017 | 19.20 | 19.25 | 18.90 | 19.10 | 41,153 | -0.05(-0.26%) |
Sep 20, 2017 | 19.00 | 19.65 | 18.85 | 19.15 | 68,472 | +0.35(+1.86%) |
Sep 19, 2017 | 18.85 | 19.25 | 18.60 | 18.80 | 147,261 | +0.15(+0.80%) |
Sep 18, 2017 | 19.45 | 19.55 | 18.55 | 18.65 | 127,518 | -0.60(-3.12%) |
Sep 15, 2017 | 19.00 | 19.45 | 18.60 | 19.25 | 183,384 | +0.30(+1.58%) |
Sep 14, 2017 | 18.90 | 19.30 | 18.70 | 18.95 | 130,609 | +0.05(+0.26%) |
Sep 13, 2017 | 18.75 | 19.30 | 18.65 | 18.90 | 112,391 | +0.20(+1.07%) |
Sep 12, 2017 | 18.40 | 18.95 | 18.30 | 18.70 | 39,097 | +0.30(+1.63%) |
Sep 11, 2017 | 19.10 | 19.10 | 18.20 | 18.40 | 70,191 | -0.35(-1.87%) |
Sep 08, 2017 | 18.90 | 19.05 | 18.55 | 18.75 | 68,528 | -0.10(-0.53%) |
Sep 07, 2017 | 18.60 | 19.00 | 18.20 | 18.85 | 64,104 | +0.35(+1.89%) |
Sep 06, 2017 | 18.35 | 18.75 | 18.25 | 18.50 | 55,589 | +0.25(+1.37%) |
Sep 05, 2017 | 18.70 | 18.75 | 17.95 | 18.25 | 83,416 | -0.60(-3.18%) |
Sep 01, 2017 | 18.50 | 18.85 | 18.20 | 18.85 | 31,011 | +0.40(+2.17%) |
Aug 31, 2017 | 18.00 | 18.65 | 18.00 | 18.45 | 39,937 | +0.55(+3.07%) |
Aug 30, 2017 | 18.35 | 18.35 | 17.75 | 17.90 | 38,309 | -0.50(-2.72%) |
Aug 29, 2017 | 17.70 | 18.55 | 17.70 | 18.40 | 44,318 | +0.60(+3.37%) |
Aug 28, 2017 | 18.05 | 18.15 | 17.40 | 17.80 | 45,759 | -0.20(-1.11%) |
Aug 25, 2017 | 17.80 | 18.05 | 17.55 | 18.00 | 28,508 | +0.20(+1.12%) |
Aug 24, 2017 | 18.00 | 18.25 | 17.75 | 17.80 | 35,638 | -0.15(-0.84%) |
Aug 23, 2017 | 17.95 | 18.55 | 17.95 | 17.95 | 33,141 | -0.30(-1.64%) |
Aug 22, 2017 | 18.00 | 18.48 | 17.90 | 18.25 | 52,734 | +0.25(+1.39%) |
Aug 21, 2017 | 18.10 | 18.20 | 17.70 | 18.00 | 36,160 | -0.10(-0.55%) |
Aug 18, 2017 | 17.65 | 18.40 | 17.65 | 18.10 | 85,028 | +0.20(+1.12%) |
Aug 17, 2017 | 17.80 | 18.35 | 17.70 | 17.90 | 103,092 | -0.05(-0.28%) |
Aug 16, 2017 | 18.80 | 18.93 | 17.90 | 17.95 | 61,689 | -0.85(-4.52%) |
Aug 15, 2017 | 19.10 | 19.10 | 18.65 | 18.80 | 53,553 | -0.30(-1.57%) |
Aug 14, 2017 | 19.30 | 19.95 | 18.75 | 19.10 | 77,989 | +0.20(+1.06%) |
Aug 11, 2017 | 19.95 | 20.00 | 18.85 | 18.90 | 51,375 | -0.95(-4.79%) |
Aug 10, 2017 | 18.90 | 19.90 | 18.70 | 19.85 | 78,298 | +0.90(+4.75%) |
Aug 09, 2017 | 20.80 | 21.45 | 18.25 | 18.95 | 115,178 | -2.70(-12.47%) |
Aug 08, 2017 | 21.85 | 22.40 | 21.50 | 21.65 | 39,000 | -0.30(-1.37%) |
Aug 07, 2017 | 22.30 | 22.45 | 21.80 | 21.95 | 32,420 | -0.25(-1.13%) |
Aug 04, 2017 | 21.90 | 22.35 | 21.85 | 22.20 | 38,733 | +0.50(+2.30%) |
Aug 03, 2017 | 21.50 | 21.75 | 21.40 | 21.70 | 40,364 | +0.15(+0.70%) |
Aug 02, 2017 | 21.85 | 22.05 | 21.45 | 21.55 | 23,655 | -0.35(-1.60%) |