Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.50 | 23.00 | 21.95 | 22.00 | 994,613 | -0.25(-1.12%) |
Oct 30, 2017 | 21.70 | 22.55 | 21.65 | 22.25 | 1,158,860 | +0.55(+2.53%) |
Oct 27, 2017 | 20.35 | 21.90 | 20.35 | 21.70 | 1,588,947 | +1.45(+7.16%) |
Oct 26, 2017 | 20.35 | 20.65 | 20.04 | 20.25 | 1,088,803 | -0.15(-0.74%) |
Oct 25, 2017 | 20.25 | 20.65 | 20.05 | 20.40 | 952,615 | +0.25(+1.24%) |
Oct 24, 2017 | 20.00 | 20.75 | 19.95 | 20.15 | 1,307,108 | +0.20(+1.00%) |
Oct 23, 2017 | 20.40 | 20.40 | 19.85 | 19.95 | 1,096,991 | -0.45(-2.21%) |
Oct 20, 2017 | 20.95 | 21.15 | 20.25 | 20.40 | 787,295 | -0.45(-2.16%) |
Oct 19, 2017 | 20.40 | 20.98 | 20.10 | 20.85 | 1,279,138 | +0.45(+2.21%) |
Oct 18, 2017 | 21.20 | 21.20 | 20.05 | 20.40 | 1,330,102 | -0.78(-3.66%) |
Oct 17, 2017 | 22.10 | 22.10 | 20.60 | 21.18 | 1,863,715 | -1.12(-5.04%) |
Oct 16, 2017 | 21.20 | 22.40 | 19.65 | 22.30 | 3,909,328 | +0.40(+1.83%) |
Oct 13, 2017 | 22.50 | 22.60 | 21.70 | 21.90 | 1,415,484 | -0.55(-2.45%) |
Oct 12, 2017 | 22.95 | 23.15 | 22.30 | 22.45 | 1,229,195 | -0.60(-2.60%) |
Oct 11, 2017 | 23.10 | 23.15 | 22.78 | 23.05 | 1,344,751 | -0.10(-0.43%) |
Oct 10, 2017 | 23.40 | 23.50 | 22.65 | 23.15 | 994,445 | -0.10(-0.43%) |
Oct 09, 2017 | 23.20 | 23.50 | 22.45 | 23.25 | 1,158,494 | +0.15(+0.65%) |
Oct 06, 2017 | 24.00 | 24.25 | 23.00 | 23.10 | 1,653,228 | -0.97(-4.05%) |
Oct 05, 2017 | 24.00 | 24.45 | 23.52 | 24.07 | 1,625,346 | +0.12(+0.52%) |
Oct 04, 2017 | 23.20 | 24.00 | 22.85 | 23.95 | 1,904,481 | +0.75(+3.23%) |
Oct 03, 2017 | 23.25 | 23.55 | 22.70 | 23.20 | 2,201,288 | -0.05(-0.22%) |
Oct 02, 2017 | 22.65 | 23.68 | 22.05 | 23.25 | 3,618,547 | +1.75(+8.14%) |
Sep 29, 2017 | 21.35 | 21.73 | 20.90 | 21.50 | 1,549,264 | +0.25(+1.18%) |
Sep 28, 2017 | 20.85 | 21.62 | 20.60 | 21.25 | 1,945,168 | +0.60(+2.91%) |
Sep 27, 2017 | 20.60 | 21.05 | 20.30 | 20.65 | 1,130,689 | +0.05(+0.24%) |
Sep 26, 2017 | 20.95 | 21.15 | 20.18 | 20.60 | 1,250,859 | -0.45(-2.14%) |
Sep 25, 2017 | 20.65 | 21.45 | 20.45 | 21.05 | 1,485,708 | +0.55(+2.68%) |
Sep 22, 2017 | 20.80 | 21.00 | 20.25 | 20.50 | 918,876 | -0.30(-1.44%) |
Sep 21, 2017 | 21.10 | 21.35 | 20.75 | 20.80 | 966,307 | -0.25(-1.19%) |
Sep 20, 2017 | 20.80 | 21.05 | 20.65 | 21.05 | 1,286,034 | +0.20(+0.96%) |
Sep 19, 2017 | 20.80 | 21.00 | 20.50 | 20.85 | 763,012 | +0.10(+0.48%) |
Sep 18, 2017 | 21.00 | 21.05 | 20.37 | 20.75 | 1,163,329 | -0.05(-0.24%) |
Sep 15, 2017 | 20.75 | 21.00 | 20.00 | 20.80 | 6,485,206 | +0.15(+0.73%) |
Sep 14, 2017 | 20.65 | 21.20 | 20.50 | 20.65 | 1,339,253 | +0.05(+0.24%) |
Sep 13, 2017 | 20.10 | 21.50 | 19.85 | 20.60 | 2,130,139 | +0.40(+1.98%) |
Sep 12, 2017 | 21.45 | 21.56 | 19.30 | 20.20 | 3,058,915 | -0.95(-4.49%) |
Sep 11, 2017 | 20.00 | 21.85 | 20.00 | 21.15 | 3,697,932 | +1.55(+7.91%) |
Sep 08, 2017 | 19.60 | 20.15 | 19.30 | 19.60 | 1,589,426 | +0.05(+0.26%) |
Sep 07, 2017 | 19.10 | 19.80 | 19.05 | 19.55 | 1,450,442 | +0.50(+2.62%) |
Sep 06, 2017 | 18.65 | 19.40 | 18.50 | 19.05 | 1,831,225 | +0.60(+3.25%) |
Sep 05, 2017 | 17.95 | 18.55 | 17.70 | 18.45 | 1,406,300 | +0.50(+2.79%) |
Sep 01, 2017 | 18.15 | 18.30 | 17.55 | 17.95 | 1,168,101 | +0.00(+0.00%) |
Aug 31, 2017 | 17.40 | 18.40 | 17.30 | 17.95 | 2,167,090 | +0.75(+4.36%) |
Aug 30, 2017 | 17.10 | 17.48 | 17.05 | 17.20 | 1,221,953 | +0.20(+1.18%) |
Aug 29, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 1,129,588 | -0.25(-1.45%) |
Aug 28, 2017 | 17.20 | 17.30 | 16.88 | 17.25 | 977,436 | +0.45(+2.68%) |
Aug 25, 2017 | 17.25 | 17.60 | 16.75 | 16.80 | 1,032,493 | -0.40(-2.33%) |
Aug 24, 2017 | 16.25 | 17.25 | 16.05 | 17.20 | 1,825,458 | +1.00(+6.17%) |
Aug 23, 2017 | 16.10 | 16.35 | 15.95 | 16.20 | 839,791 | +0.05(+0.31%) |
Aug 22, 2017 | 15.95 | 16.39 | 15.70 | 16.15 | 970,304 | +0.30(+1.89%) |
Aug 21, 2017 | 16.25 | 16.35 | 15.70 | 15.85 | 1,140,747 | -0.35(-2.16%) |
Aug 18, 2017 | 16.35 | 16.60 | 16.15 | 16.20 | 1,419,090 | -0.20(-1.22%) |
Aug 17, 2017 | 16.55 | 16.70 | 16.30 | 16.40 | 1,177,832 | -0.25(-1.50%) |
Aug 16, 2017 | 16.25 | 17.05 | 16.20 | 16.65 | 1,966,408 | +0.45(+2.78%) |
Aug 15, 2017 | 16.45 | 16.55 | 15.90 | 16.20 | 1,595,746 | -0.25(-1.52%) |
Aug 14, 2017 | 16.60 | 16.81 | 16.35 | 16.45 | 1,651,688 | +0.15(+0.92%) |
Aug 11, 2017 | 15.95 | 16.65 | 15.95 | 16.30 | 2,572,043 | +0.45(+2.84%) |
Aug 10, 2017 | 15.95 | 16.20 | 15.20 | 15.85 | 10,305,162 | -1.35(-7.85%) |
Aug 09, 2017 | 17.75 | 18.25 | 16.90 | 17.20 | 3,830,483 | -1.45(-7.77%) |
Aug 08, 2017 | 18.45 | 19.60 | 17.90 | 18.65 | 4,317,212 | +0.25(+1.36%) |
Aug 07, 2017 | 16.60 | 18.70 | 16.25 | 18.40 | 5,867,755 | +1.85(+11.18%) |
Aug 04, 2017 | 16.10 | 16.98 | 16.00 | 16.55 | 5,976,168 | -0.45(-2.65%) |
Aug 03, 2017 | 16.60 | 17.15 | 16.25 | 17.00 | 5,825,772 | +0.95(+5.92%) |
Aug 02, 2017 | 15.90 | 16.55 | 14.80 | 16.05 | 6,622,551 | +0.85(+5.59%) |