Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.12 | 24.20 | 21.63 | 23.63 | 100,598 | +1.67(+7.60%) |
Oct 30, 2017 | 21.73 | 22.47 | 21.62 | 21.96 | 47,770 | +0.10(+0.46%) |
Oct 27, 2017 | 21.30 | 21.97 | 21.09 | 21.86 | 42,985 | +0.56(+2.63%) |
Oct 26, 2017 | 21.39 | 21.66 | 21.01 | 21.30 | 34,174 | -0.14(-0.65%) |
Oct 25, 2017 | 21.44 | 22.87 | 21.05 | 21.44 | 57,491 | +0.04(+0.19%) |
Oct 24, 2017 | 22.11 | 22.11 | 20.92 | 21.40 | 55,914 | -0.78(-3.52%) |
Oct 23, 2017 | 22.05 | 22.77 | 22.02 | 22.18 | 50,903 | +0.13(+0.59%) |
Oct 20, 2017 | 21.91 | 22.70 | 21.39 | 22.05 | 50,023 | +0.16(+0.73%) |
Oct 19, 2017 | 22.40 | 22.65 | 20.00 | 21.89 | 54,869 | -0.69(-3.06%) |
Oct 18, 2017 | 23.01 | 23.65 | 22.54 | 22.58 | 54,979 | -0.53(-2.29%) |
Oct 17, 2017 | 24.86 | 24.98 | 23.07 | 23.11 | 106,993 | -1.83(-7.34%) |
Oct 16, 2017 | 24.22 | 24.95 | 23.58 | 24.94 | 77,530 | +0.91(+3.79%) |
Oct 13, 2017 | 24.60 | 24.99 | 23.84 | 24.03 | 84,957 | -0.62(-2.52%) |
Oct 12, 2017 | 24.81 | 25.00 | 24.36 | 24.65 | 70,692 | -0.30(-1.20%) |
Oct 11, 2017 | 24.94 | 25.07 | 24.56 | 24.95 | 70,229 | +0.01(+0.04%) |
Oct 10, 2017 | 23.87 | 25.10 | 23.70 | 24.94 | 81,815 | +0.84(+3.49%) |
Oct 09, 2017 | 25.82 | 26.30 | 23.90 | 24.10 | 171,393 | -1.77(-6.84%) |
Oct 06, 2017 | 25.85 | 26.28 | 25.46 | 25.87 | 53,504 | -0.18(-0.69%) |
Oct 05, 2017 | 25.75 | 26.95 | 25.30 | 26.05 | 101,558 | +0.40(+1.56%) |
Oct 04, 2017 | 25.41 | 27.93 | 25.07 | 25.65 | 107,723 | +0.04(+0.16%) |
Oct 03, 2017 | 26.40 | 26.80 | 25.03 | 25.61 | 91,335 | -0.59(-2.25%) |
Oct 02, 2017 | 25.11 | 26.75 | 24.90 | 26.20 | 176,364 | +1.31(+5.26%) |
Sep 29, 2017 | 25.16 | 25.52 | 24.52 | 24.89 | 89,301 | -0.36(-1.43%) |
Sep 28, 2017 | 25.21 | 25.73 | 25.09 | 25.25 | 57,850 | -0.10(-0.39%) |
Sep 27, 2017 | 24.81 | 25.81 | 24.70 | 25.35 | 102,958 | +0.40(+1.60%) |
Sep 26, 2017 | 25.17 | 25.40 | 24.16 | 24.95 | 64,966 | -0.05(-0.20%) |
Sep 25, 2017 | 26.21 | 26.21 | 24.15 | 25.00 | 64,280 | +0.27(+1.09%) |
Sep 22, 2017 | 25.00 | 25.00 | 24.26 | 24.73 | 117,426 | -0.17(-0.68%) |
Sep 21, 2017 | 25.03 | 25.81 | 24.36 | 24.90 | 153,391 | +0.07(+0.28%) |
Sep 20, 2017 | 24.51 | 25.00 | 23.83 | 24.83 | 75,522 | +0.13(+0.53%) |
Sep 19, 2017 | 24.27 | 24.93 | 23.51 | 24.70 | 50,199 | -0.07(-0.28%) |
Sep 18, 2017 | 25.63 | 26.06 | 23.50 | 24.77 | 142,641 | -1.06(-4.10%) |
Sep 15, 2017 | 26.16 | 27.80 | 25.48 | 25.83 | 935,101 | -0.64(-2.42%) |
Sep 14, 2017 | 27.20 | 27.52 | 26.15 | 26.47 | 90,273 | +0.10(+0.38%) |
Sep 13, 2017 | 26.10 | 27.79 | 24.41 | 26.37 | 140,083 | +0.37(+1.42%) |
Sep 12, 2017 | 27.33 | 27.52 | 25.14 | 26.00 | 238,502 | -1.12(-4.13%) |
Sep 11, 2017 | 26.68 | 28.67 | 26.45 | 27.12 | 110,121 | +0.61(+2.30%) |
Sep 08, 2017 | 26.20 | 28.54 | 25.84 | 26.51 | 180,707 | -0.13(-0.49%) |
Sep 07, 2017 | 25.51 | 27.30 | 24.32 | 26.64 | 108,602 | +0.92(+3.58%) |
Sep 06, 2017 | 21.47 | 25.72 | 20.92 | 25.72 | 252,078 | +4.24(+19.74%) |
Sep 05, 2017 | 20.03 | 22.59 | 19.82 | 21.48 | 101,515 | +1.26(+6.23%) |
Sep 01, 2017 | 18.40 | 21.42 | 18.23 | 20.22 | 70,175 | +1.38(+7.32%) |
Aug 31, 2017 | 18.84 | 19.80 | 18.03 | 18.84 | 51,368 | +0.22(+1.18%) |
Aug 30, 2017 | 17.87 | 18.91 | 17.41 | 18.62 | 51,717 | +0.29(+1.58%) |
Aug 29, 2017 | 16.81 | 18.49 | 16.81 | 18.33 | 72,386 | +0.60(+3.38%) |
Aug 28, 2017 | 16.26 | 17.95 | 16.26 | 17.73 | 19,300 | +0.48(+2.78%) |
Aug 25, 2017 | 17.29 | 17.82 | 17.00 | 17.25 | 36,636 | -0.78(-4.33%) |
Aug 24, 2017 | 17.45 | 18.37 | 16.90 | 18.03 | 95,481 | +0.69(+3.98%) |
Aug 23, 2017 | 16.90 | 18.15 | 16.61 | 17.34 | 27,438 | +0.26(+1.52%) |
Aug 22, 2017 | 18.02 | 18.02 | 15.88 | 17.08 | 48,292 | -0.80(-4.47%) |
Aug 21, 2017 | 15.78 | 18.38 | 15.78 | 17.88 | 114,452 | +1.86(+11.61%) |
Aug 18, 2017 | 15.76 | 16.49 | 15.02 | 16.02 | 41,877 | +0.39(+2.50%) |
Aug 17, 2017 | 13.87 | 15.94 | 13.87 | 15.63 | 106,818 | +1.68(+12.04%) |
Aug 16, 2017 | 14.53 | 14.75 | 13.50 | 13.95 | 62,733 | -0.45(-3.13%) |
Aug 15, 2017 | 13.57 | 14.47 | 12.64 | 14.40 | 86,577 | +1.40(+10.77%) |
Aug 14, 2017 | 12.58 | 13.63 | 12.57 | 13.00 | 28,564 | +0.23(+1.80%) |
Aug 11, 2017 | 12.82 | 12.05 | 12.77 | 17,364 | +0.18(+1.43%) | |
Aug 10, 2017 | 12.54 | 12.68 | 12.27 | 12.59 | 12,765 | +0.06(+0.48%) |
Aug 09, 2017 | 12.67 | 12.67 | 12.27 | 12.53 | 28,749 | -0.32(-2.49%) |
Aug 08, 2017 | 13.45 | 13.45 | 12.85 | 12.85 | 21,169 | -0.42(-3.17%) |
Aug 07, 2017 | 13.05 | 13.71 | 12.41 | 13.27 | 69,295 | +0.15(+1.14%) |
Aug 04, 2017 | 13.30 | 12.04 | 13.12 | 65,395 | +0.59(+4.71%) | |
Aug 03, 2017 | 12.85 | 13.19 | 12.51 | 12.53 | 21,970 | -0.47(-3.62%) |
Aug 02, 2017 | 13.51 | 13.87 | 12.13 | 13.00 | 57,938 | -0.51(-3.77%) |
Aug 01, 2017 | 14.13 | 14.19 | 13.35 | 13.51 | 31,657 | -0.72(-5.06%) |
Jul 31, 2017 | 14.94 | 14.94 | 14.23 | 14.23 | 7,938 | -0.47(-3.20%) |
Jul 28, 2017 | 14.82 | 15.00 | 14.14 | 14.70 | 21,303 | +0.01(+0.07%) |
Jul 27, 2017 | 14.80 | 14.80 | 14.00 | 14.69 | 23,170 | +0.09(+0.62%) |
Jul 26, 2017 | 15.23 | 15.23 | 14.50 | 14.60 | 26,488 | -0.41(-2.73%) |
Jul 25, 2017 | 14.92 | 15.41 | 14.39 | 15.01 | 42,057 | -0.01(-0.07%) |
Jul 24, 2017 | 15.41 | 15.78 | 14.90 | 15.02 | 7,017 | -0.19(-1.25%) |
Jul 21, 2017 | 14.97 | 15.33 | 14.89 | 15.21 | 29,154 | +0.11(+0.73%) |
Jul 20, 2017 | 15.40 | 16.50 | 14.94 | 15.10 | 32,134 | -0.30(-1.95%) |
Jul 19, 2017 | 15.44 | 15.80 | 15.01 | 15.40 | 29,090 | -0.06(-0.39%) |
Jul 18, 2017 | 15.77 | 16.28 | 15.04 | 15.46 | 79,889 | -0.03(-0.19%) |
Jul 17, 2017 | 15.23 | 15.54 | 15.09 | 15.49 | 42,230 | +0.07(+0.45%) |
Jul 14, 2017 | 15.85 | 16.19 | 15.25 | 15.42 | 40,151 | +0.18(+1.18%) |
Jul 13, 2017 | 15.31 | 15.43 | 15.05 | 15.24 | 88,518 | -0.12(-0.78%) |
Jul 12, 2017 | 15.54 | 15.69 | 15.03 | 15.36 | 21,058 | -0.19(-1.22%) |
Jul 11, 2017 | 16.65 | 16.85 | 15.55 | 15.55 | 19,405 | -1.09(-6.55%) |
Jul 10, 2017 | 16.90 | 17.17 | 16.57 | 16.64 | 13,139 | -0.26(-1.54%) |
Jul 07, 2017 | 16.69 | 17.20 | 16.69 | 16.90 | 8,272 | +0.18(+1.08%) |
Jul 06, 2017 | 16.97 | 17.43 | 16.55 | 16.72 | 16,979 | -0.40(-2.34%) |
Jul 05, 2017 | 17.55 | 17.93 | 17.01 | 17.12 | 27,324 | -0.43(-2.45%) |
Jul 03, 2017 | 17.60 | 17.75 | 17.10 | 17.55 | 57,744 | +0.11(+0.63%) |
Jun 30, 2017 | 17.87 | 18.25 | 17.17 | 17.44 | 63,729 | -0.56(-3.11%) |
Jun 29, 2017 | 17.98 | 19.07 | 17.59 | 18.00 | 61,860 | -0.10(-0.55%) |
Jun 28, 2017 | 18.65 | 18.77 | 17.73 | 18.10 | 48,594 | -0.10(-0.55%) |
Jun 27, 2017 | 17.64 | 18.72 | 17.61 | 18.20 | 263,108 | +0.20(+1.11%) |
Jun 26, 2017 | 17.60 | 18.22 | 17.21 | 18.00 | 154,932 | +0.41(+2.33%) |
Jun 23, 2017 | 17.62 | 18.25 | 16.54 | 17.59 | 52,202 | +0.05(+0.29%) |
Jun 22, 2017 | 17.30 | 17.75 | 16.85 | 17.54 | 140,043 | +0.69(+4.09%) |
Jun 21, 2017 | 16.83 | 17.52 | 16.51 | 16.85 | 123,627 | +0.04(+0.24%) |
Jun 20, 2017 | 17.00 | 17.48 | 16.66 | 16.81 | 15,928 | -0.21(-1.23%) |
Jun 19, 2017 | 16.98 | 17.52 | 16.72 | 17.02 | 18,382 | -0.10(-0.58%) |
Jun 16, 2017 | 16.59 | 17.24 | 16.55 | 17.12 | 56,181 | +0.57(+3.44%) |
Jun 15, 2017 | 16.40 | 17.40 | 16.40 | 16.55 | 74,333 | -0.04(-0.24%) |
Jun 14, 2017 | 17.15 | 17.53 | 16.20 | 16.59 | 55,304 | -0.65(-3.77%) |
Jun 13, 2017 | 18.20 | 18.50 | 17.00 | 17.24 | 101,037 | -0.75(-4.17%) |
Jun 12, 2017 | 18.60 | 18.97 | 17.58 | 17.99 | 97,441 | -0.60(-3.23%) |
Jun 09, 2017 | 18.46 | 19.16 | 18.27 | 18.59 | 67,959 | -0.08(-0.43%) |
Jun 08, 2017 | 18.52 | 19.18 | 18.10 | 18.67 | 32,706 | +0.17(+0.92%) |
Jun 07, 2017 | 18.00 | 18.98 | 17.07 | 18.50 | 56,621 | +0.41(+2.27%) |
Jun 06, 2017 | 19.10 | 19.98 | 17.50 | 18.09 | 167,555 | -1.05(-5.49%) |
Jun 05, 2017 | 19.27 | 20.60 | 18.99 | 19.14 | 66,554 | +0.20(+1.06%) |
Jun 02, 2017 | 18.89 | 19.79 | 18.43 | 18.94 | 85,387 | +0.01(+0.05%) |
Jun 01, 2017 | 18.89 | 19.74 | 18.42 | 18.93 | 90,453 | +0.63(+3.44%) |
May 31, 2017 | 18.20 | 18.63 | 17.26 | 18.30 | 175,669 | +0.38(+2.12%) |
May 30, 2017 | 17.52 | 17.98 | 17.52 | 17.92 | 51,815 | +0.68(+3.94%) |
May 26, 2017 | 16.91 | 17.52 | 16.60 | 17.24 | 98,785 | +0.43(+2.56%) |
May 25, 2017 | 16.69 | 17.00 | 16.45 | 16.81 | 50,517 | +0.24(+1.45%) |
May 24, 2017 | 16.34 | 16.91 | 16.33 | 16.57 | 57,821 | +0.21(+1.28%) |
May 23, 2017 | 16.49 | 16.65 | 16.16 | 16.36 | 42,716 | -0.21(-1.27%) |
May 22, 2017 | 16.55 | 16.87 | 16.27 | 16.57 | 66,498 | +0.05(+0.30%) |
May 19, 2017 | 16.61 | 16.79 | 16.12 | 16.52 | 101,137 | -0.08(-0.48%) |
May 18, 2017 | 14.88 | 16.88 | 14.86 | 16.60 | 316,116 | +1.60(+10.67%) |