Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.20 | 19.20 | 18.00 | 18.75 | 20,780 | -0.45(-2.36%) |
Oct 30, 2017 | 20.10 | 20.10 | 18.90 | 19.20 | 17,426 | -0.90(-4.48%) |
Oct 27, 2017 | 20.70 | 20.70 | 19.50 | 20.10 | 21,416 | +0.48(+2.46%) |
Oct 26, 2017 | 21.30 | 21.30 | 18.35 | 19.62 | 55,633 | -3.18(-13.96%) |
Oct 25, 2017 | 22.35 | 25.50 | 19.80 | 22.80 | 230,683 | +0.89(+4.05%) |
Oct 24, 2017 | 21.60 | 22.50 | 21.30 | 21.91 | 21,488 | +0.31(+1.44%) |
Oct 23, 2017 | 23.40 | 23.40 | 21.60 | 21.60 | 42,149 | -0.15(-0.69%) |
Oct 20, 2017 | 21.90 | 21.90 | 20.70 | 21.75 | 20,754 | +0.75(+3.57%) |
Oct 19, 2017 | 21.00 | 21.16 | 20.41 | 21.00 | 19,702 | -0.09(-0.44%) |
Oct 18, 2017 | 21.90 | 21.90 | 20.40 | 21.09 | 27,580 | -0.12(-0.58%) |
Oct 17, 2017 | 21.60 | 21.72 | 21.06 | 21.22 | 31,684 | -0.20(-0.95%) |
Oct 16, 2017 | 22.21 | 23.10 | 21.30 | 21.42 | 84,441 | -0.66(-2.99%) |
Oct 13, 2017 | 20.55 | 22.35 | 20.55 | 22.08 | 158,619 | +1.53(+7.45%) |
Oct 12, 2017 | 20.77 | 21.30 | 20.40 | 20.55 | 25,529 | -0.15(-0.71%) |
Oct 11, 2017 | 20.66 | 21.30 | 20.25 | 20.70 | 17,633 | -0.06(-0.30%) |
Oct 10, 2017 | 20.85 | 21.42 | 19.98 | 20.76 | 32,388 | -0.84(-3.89%) |
Oct 09, 2017 | 21.60 | 21.90 | 21.00 | 21.60 | 22,894 | +0.00(+0.00%) |
Oct 06, 2017 | 21.62 | 22.18 | 21.00 | 21.60 | 32,525 | +0.12(+0.56%) |
Oct 05, 2017 | 21.51 | 22.50 | 21.00 | 21.48 | 89,014 | +0.60(+2.89%) |
Oct 04, 2017 | 20.70 | 21.72 | 19.22 | 20.88 | 173,838 | +1.98(+10.46%) |
Oct 03, 2017 | 20.10 | 20.10 | 18.90 | 18.90 | 55,627 | -0.34(-1.75%) |
Oct 02, 2017 | 17.70 | 19.80 | 17.43 | 19.24 | 187,218 | +1.98(+11.49%) |
Sep 29, 2017 | 17.19 | 17.70 | 17.19 | 17.25 | 18,970 | -0.12(-0.71%) |
Sep 28, 2017 | 17.61 | 17.76 | 17.12 | 17.38 | 12,685 | -0.41(-2.33%) |
Sep 27, 2017 | 17.73 | 17.79 | 16.85 | 17.79 | 26,170 | +0.31(+1.80%) |
Sep 26, 2017 | 18.00 | 18.00 | 17.46 | 17.48 | 7,215 | -0.32(-1.79%) |
Sep 25, 2017 | 17.70 | 18.16 | 17.70 | 17.79 | 8,453 | -0.51(-2.77%) |
Sep 22, 2017 | 17.65 | 18.30 | 17.40 | 18.30 | 16,174 | +0.60(+3.37%) |
Sep 21, 2017 | 18.00 | 18.34 | 17.53 | 17.70 | 25,213 | -0.30(-1.65%) |
Sep 20, 2017 | 18.69 | 18.69 | 17.70 | 18.00 | 25,823 | -0.21(-1.15%) |
Sep 19, 2017 | 18.90 | 19.02 | 18.20 | 18.21 | 17,988 | -0.80(-4.23%) |
Sep 18, 2017 | 19.50 | 19.50 | 18.60 | 19.01 | 11,022 | -0.19(-0.97%) |
Sep 15, 2017 | 19.50 | 19.50 | 18.92 | 19.20 | 15,724 | +0.18(+0.95%) |
Sep 14, 2017 | 20.10 | 20.10 | 18.86 | 19.02 | 17,588 | +0.06(+0.32%) |
Sep 13, 2017 | 18.90 | 19.80 | 18.62 | 18.96 | 11,160 | +0.06(+0.32%) |
Sep 12, 2017 | 18.60 | 19.20 | 18.60 | 18.90 | 7,388 | +0.30(+1.61%) |
Sep 11, 2017 | 20.10 | 20.40 | 18.60 | 18.60 | 9,919 | -1.20(-6.07%) |
Sep 08, 2017 | 19.20 | 19.80 | 18.60 | 19.80 | 7,880 | +1.20(+6.47%) |
Sep 07, 2017 | 18.15 | 19.20 | 18.00 | 18.60 | 3,267 | +0.45(+2.48%) |
Sep 06, 2017 | 18.83 | 19.48 | 18.15 | 18.15 | 8,136 | -0.75(-3.97%) |
Sep 05, 2017 | 19.50 | 19.80 | 18.15 | 18.90 | 10,474 | -0.59(-3.05%) |
Sep 01, 2017 | 18.30 | 20.10 | 18.30 | 19.49 | 13,980 | +1.19(+6.52%) |
Aug 31, 2017 | 19.20 | 19.50 | 18.30 | 18.30 | 15,670 | -0.90(-4.69%) |
Aug 30, 2017 | 17.59 | 19.20 | 17.43 | 19.20 | 17,432 | +1.47(+8.29%) |
Aug 29, 2017 | 16.86 | 18.00 | 16.86 | 17.73 | 6,353 | +0.90(+5.37%) |
Aug 28, 2017 | 17.40 | 17.80 | 16.65 | 16.83 | 11,018 | -0.57(-3.29%) |
Aug 25, 2017 | 17.10 | 18.90 | 16.80 | 17.40 | 11,754 | +0.59(+3.53%) |
Aug 24, 2017 | 16.27 | 18.00 | 16.20 | 16.81 | 11,644 | +0.53(+3.28%) |
Aug 23, 2017 | 16.23 | 16.65 | 16.17 | 16.27 | 14,367 | -0.26(-1.56%) |
Aug 22, 2017 | 17.28 | 17.40 | 16.35 | 16.53 | 19,296 | -0.64(-3.76%) |
Aug 21, 2017 | 17.70 | 18.00 | 17.12 | 17.18 | 5,974 | -0.22(-1.29%) |
Aug 18, 2017 | 17.70 | 18.00 | 17.40 | 17.40 | 12,543 | -0.60(-3.33%) |
Aug 17, 2017 | 18.00 | 18.30 | 17.40 | 18.00 | 8,720 | +0.00(+0.00%) |
Aug 16, 2017 | 18.60 | 18.90 | 17.40 | 18.00 | 8,305 | +0.02(+0.10%) |
Aug 15, 2017 | 18.90 | 19.20 | 17.85 | 17.98 | 16,698 | -0.39(-2.11%) |
Aug 14, 2017 | 17.40 | 18.37 | 17.10 | 18.37 | 16,160 | +0.97(+5.55%) |
Aug 11, 2017 | 17.55 | 18.30 | 17.10 | 17.40 | 11,784 | -0.15(-0.84%) |
Aug 10, 2017 | 18.00 | 18.36 | 17.40 | 17.55 | 18,702 | -0.45(-2.50%) |
Aug 09, 2017 | 18.00 | 18.60 | 17.70 | 18.00 | 13,524 | -0.09(-0.50%) |
Aug 08, 2017 | 19.50 | 19.50 | 18.03 | 18.09 | 20,511 | -1.41(-7.23%) |
Aug 07, 2017 | 19.80 | 20.10 | 19.50 | 19.50 | 13,992 | -0.45(-2.26%) |
Aug 04, 2017 | 19.50 | 20.70 | 18.90 | 19.95 | 12,293 | +0.45(+2.31%) |
Aug 03, 2017 | 19.50 | 19.50 | 18.75 | 19.50 | 12,488 | +0.27(+1.39%) |
Aug 02, 2017 | 20.10 | 20.10 | 18.30 | 19.23 | 17,603 | -0.86(-4.27%) |