Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.55 | 19.90 | 18.76 | 19.45 | 538,098 | -0.65(-3.23%) |
Oct 30, 2017 | 19.85 | 20.27 | 19.80 | 20.10 | 214,988 | +0.10(+0.50%) |
Oct 27, 2017 | 20.00 | 20.07 | 19.85 | 20.00 | 122,003 | +0.00(+0.00%) |
Oct 26, 2017 | 20.05 | 20.25 | 19.90 | 20.00 | 89,034 | +0.00(+0.00%) |
Oct 25, 2017 | 20.10 | 20.20 | 19.93 | 20.00 | 164,879 | -0.20(-0.99%) |
Oct 24, 2017 | 20.30 | 20.40 | 19.95 | 20.20 | 288,442 | -0.05(-0.25%) |
Oct 23, 2017 | 20.55 | 20.55 | 20.25 | 20.25 | 137,827 | -0.15(-0.74%) |
Oct 20, 2017 | 20.80 | 20.90 | 20.40 | 20.40 | 130,405 | -0.20(-0.97%) |
Oct 19, 2017 | 20.70 | 20.80 | 20.45 | 20.60 | 116,259 | -0.15(-0.72%) |
Oct 18, 2017 | 20.50 | 20.85 | 20.40 | 20.75 | 109,037 | +0.35(+1.72%) |
Oct 17, 2017 | 20.30 | 20.60 | 20.25 | 20.40 | 105,325 | +0.10(+0.49%) |
Oct 16, 2017 | 20.30 | 20.80 | 20.15 | 20.30 | 186,375 | +0.00(+0.00%) |
Oct 13, 2017 | 21.25 | 21.45 | 20.20 | 20.30 | 253,050 | -1.00(-4.69%) |
Oct 12, 2017 | 20.10 | 21.65 | 20.10 | 21.30 | 402,406 | +1.30(+6.50%) |
Oct 11, 2017 | 21.50 | 21.50 | 19.20 | 20.00 | 920,844 | -3.30(-14.16%) |
Oct 10, 2017 | 23.40 | 23.50 | 23.25 | 23.30 | 90,837 | -0.05(-0.21%) |
Oct 09, 2017 | 23.60 | 23.75 | 23.25 | 23.35 | 64,673 | -0.30(-1.27%) |
Oct 06, 2017 | 23.70 | 24.00 | 23.40 | 23.65 | 136,962 | -0.20(-0.84%) |
Oct 05, 2017 | 23.50 | 23.90 | 23.36 | 23.85 | 147,781 | +0.35(+1.49%) |
Oct 04, 2017 | 23.40 | 23.70 | 23.20 | 23.50 | 172,720 | +0.20(+0.86%) |
Oct 03, 2017 | 23.25 | 23.45 | 22.70 | 23.30 | 162,365 | +0.05(+0.22%) |
Oct 02, 2017 | 22.80 | 23.25 | 22.50 | 23.25 | 162,536 | +0.55(+2.42%) |
Sep 29, 2017 | 22.45 | 23.30 | 22.45 | 22.70 | 300,951 | +0.20(+0.89%) |
Sep 28, 2017 | 22.30 | 22.65 | 22.00 | 22.50 | 104,527 | +0.20(+0.90%) |
Sep 27, 2017 | 21.50 | 22.35 | 21.50 | 22.30 | 233,552 | +0.80(+3.72%) |
Sep 26, 2017 | 21.65 | 21.80 | 21.45 | 21.50 | 99,094 | -0.15(-0.69%) |
Sep 25, 2017 | 21.85 | 21.95 | 21.50 | 21.65 | 107,093 | -0.20(-0.92%) |
Sep 22, 2017 | 21.60 | 21.90 | 21.50 | 21.85 | 89,633 | +0.25(+1.16%) |
Sep 21, 2017 | 21.75 | 21.85 | 21.55 | 21.60 | 112,186 | -0.25(-1.14%) |
Sep 20, 2017 | 22.00 | 22.15 | 21.50 | 21.85 | 118,701 | -0.25(-1.13%) |
Sep 19, 2017 | 22.50 | 22.55 | 22.00 | 22.10 | 110,276 | -0.40(-1.78%) |
Sep 18, 2017 | 22.70 | 22.95 | 22.11 | 22.50 | 228,002 | -0.20(-0.88%) |
Sep 15, 2017 | 23.10 | 23.15 | 22.50 | 22.70 | 1,002,111 | -0.35(-1.52%) |
Sep 14, 2017 | 22.40 | 23.35 | 22.20 | 23.05 | 310,976 | +0.60(+2.67%) |
Sep 13, 2017 | 22.75 | 22.75 | 22.25 | 22.45 | 137,988 | -0.35(-1.54%) |
Sep 12, 2017 | 22.40 | 22.90 | 22.40 | 22.80 | 190,520 | +0.40(+1.79%) |
Sep 11, 2017 | 21.90 | 22.50 | 21.90 | 22.40 | 133,140 | +0.65(+2.99%) |
Sep 08, 2017 | 22.00 | 22.50 | 21.70 | 21.75 | 182,343 | -0.30(-1.36%) |
Sep 07, 2017 | 21.90 | 22.05 | 21.65 | 22.05 | 166,533 | +0.10(+0.46%) |
Sep 06, 2017 | 21.95 | 22.10 | 21.80 | 21.95 | 204,668 | +0.10(+0.46%) |
Sep 05, 2017 | 21.55 | 22.85 | 21.55 | 21.85 | 375,377 | +0.35(+1.63%) |
Sep 01, 2017 | 20.75 | 21.70 | 20.55 | 21.50 | 159,315 | +0.70(+3.37%) |
Aug 31, 2017 | 20.85 | 20.90 | 20.35 | 20.80 | 125,385 | +0.35(+1.71%) |
Aug 30, 2017 | 19.80 | 20.60 | 19.60 | 20.45 | 206,071 | +0.65(+3.28%) |
Aug 29, 2017 | 19.10 | 20.25 | 19.10 | 19.80 | 425,941 | +0.55(+2.86%) |
Aug 28, 2017 | 19.10 | 19.25 | 18.90 | 19.25 | 184,244 | +0.15(+0.79%) |
Aug 25, 2017 | 19.05 | 19.20 | 18.90 | 19.10 | 96,661 | +0.10(+0.53%) |
Aug 24, 2017 | 18.90 | 19.05 | 18.65 | 19.00 | 68,153 | +0.15(+0.80%) |
Aug 23, 2017 | 18.90 | 19.15 | 18.85 | 18.85 | 55,753 | -0.20(-1.05%) |
Aug 22, 2017 | 19.30 | 19.30 | 18.80 | 19.05 | 120,297 | -0.15(-0.78%) |
Aug 21, 2017 | 19.00 | 19.60 | 19.00 | 19.20 | 131,985 | +0.15(+0.79%) |
Aug 18, 2017 | 18.85 | 19.20 | 18.85 | 19.05 | 88,610 | +0.05(+0.26%) |
Aug 17, 2017 | 19.00 | 19.25 | 19.00 | 19.00 | 89,174 | -0.10(-0.52%) |
Aug 16, 2017 | 19.10 | 19.30 | 18.85 | 19.10 | 57,617 | -0.05(-0.26%) |
Aug 15, 2017 | 18.90 | 19.25 | 18.80 | 19.15 | 95,223 | +0.25(+1.32%) |
Aug 14, 2017 | 18.55 | 18.95 | 18.55 | 18.90 | 80,740 | +0.50(+2.72%) |
Aug 11, 2017 | 18.25 | 18.80 | 17.60 | 18.40 | 75,296 | +0.05(+0.27%) |
Aug 10, 2017 | 18.35 | 18.55 | 18.30 | 18.35 | 99,309 | -0.15(-0.81%) |
Aug 09, 2017 | 18.50 | 18.50 | 18.10 | 18.50 | 194,594 | -0.05(-0.27%) |
Aug 08, 2017 | 18.70 | 18.90 | 18.45 | 18.55 | 158,261 | -0.15(-0.80%) |
Aug 07, 2017 | 18.70 | 19.00 | 18.50 | 18.70 | 189,398 | +0.00(+0.00%) |
Aug 04, 2017 | 18.60 | 18.85 | 18.40 | 18.70 | 102,498 | +0.10(+0.54%) |
Aug 03, 2017 | 18.65 | 19.05 | 18.55 | 18.60 | 121,302 | -0.05(-0.27%) |
Aug 02, 2017 | 18.70 | 18.95 | 18.35 | 18.65 | 109,750 | +0.00(+0.00%) |