Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.67 | 18.67 | 17.83 | 18.39 | 140 | -0.01(-0.06%) |
Oct 30, 2017 | 17.27 | 18.94 | 17.26 | 18.40 | 651 | -1.38(-6.96%) |
Oct 27, 2017 | 18.97 | 20.52 | 16.71 | 19.78 | 382 | -0.84(-4.05%) |
Oct 26, 2017 | 17.33 | 20.61 | 17.33 | 20.61 | 1,237 | +2.23(+12.12%) |
Oct 25, 2017 | 19.00 | 19.88 | 15.88 | 18.38 | 702 | -1.21(-6.20%) |
Oct 24, 2017 | 20.00 | 21.17 | 15.63 | 19.60 | 1,069 | -0.31(-1.57%) |
Oct 23, 2017 | 20.61 | 21.17 | 19.90 | 19.91 | 700 | -0.14(-0.72%) |
Oct 20, 2017 | 20.31 | 21.17 | 19.90 | 20.06 | 1,201 | -0.25(-1.23%) |
Oct 19, 2017 | 19.78 | 20.34 | 19.53 | 20.31 | 1,120 | +0.53(+2.66%) |
Oct 18, 2017 | 21.35 | 21.83 | 19.78 | 19.78 | 721 | -1.11(-5.32%) |
Oct 17, 2017 | 21.75 | 22.56 | 20.89 | 20.89 | 504 | -1.11(-5.06%) |
Oct 16, 2017 | 22.01 | 22.84 | 21.73 | 22.01 | 788 | -0.28(-1.25%) |
Oct 13, 2017 | 22.84 | 22.84 | 22.01 | 22.28 | 438 | +0.00(+0.00%) |
Oct 12, 2017 | 22.65 | 23.74 | 22.28 | 22.28 | 777 | -0.34(-1.50%) |
Oct 11, 2017 | 23.35 | 23.35 | 22.28 | 22.62 | 396 | -0.73(-3.12%) |
Oct 10, 2017 | 23.53 | 23.53 | 22.36 | 23.35 | 313 | +0.09(+0.41%) |
Oct 09, 2017 | 23.40 | 23.68 | 22.28 | 23.26 | 230 | -0.41(-1.75%) |
Oct 06, 2017 | 22.28 | 23.67 | 22.28 | 23.67 | 522 | +1.11(+4.93%) |
Oct 05, 2017 | 23.68 | 23.68 | 22.28 | 22.56 | 1,227 | -1.11(-4.71%) |
Oct 04, 2017 | 23.12 | 24.23 | 22.87 | 23.68 | 902 | +0.81(+3.53%) |
Oct 03, 2017 | 23.96 | 24.36 | 22.87 | 22.87 | 922 | -1.09(-4.53%) |
Oct 02, 2017 | 23.96 | 24.36 | 23.17 | 23.96 | 277 | +0.84(+3.61%) |
Sep 29, 2017 | 23.09 | 23.68 | 22.30 | 23.12 | 292 | +0.47(+2.09%) |
Sep 28, 2017 | 22.31 | 23.12 | 22.28 | 22.65 | 787 | -0.47(-2.05%) |
Sep 27, 2017 | 22.57 | 23.68 | 22.29 | 23.12 | 624 | -0.28(-1.19%) |
Sep 26, 2017 | 22.81 | 23.40 | 22.56 | 23.40 | 532 | +1.11(+5.00%) |
Sep 25, 2017 | 23.01 | 23.12 | 22.28 | 22.28 | 469 | -0.56(-2.44%) |
Sep 22, 2017 | 22.70 | 23.40 | 21.17 | 22.84 | 1,164 | +0.00(+0.00%) |
Sep 21, 2017 | 23.18 | 23.18 | 21.04 | 22.84 | 653 | +0.00(+0.00%) |
Sep 20, 2017 | 23.37 | 23.40 | 22.28 | 22.84 | 319 | +0.28(+1.23%) |
Sep 19, 2017 | 22.56 | 23.40 | 22.06 | 22.56 | 2,324 | +0.59(+2.70%) |
Sep 18, 2017 | 22.28 | 22.28 | 21.45 | 21.97 | 1,001 | -0.04(-0.16%) |
Sep 15, 2017 | 20.86 | 22.01 | 20.44 | 22.01 | 754 | +1.66(+8.15%) |
Sep 14, 2017 | 20.33 | 20.86 | 20.33 | 20.35 | 1,131 | +0.01(+0.07%) |
Sep 13, 2017 | 20.33 | 20.86 | 20.06 | 20.33 | 2,458 | +0.76(+3.89%) |
Sep 12, 2017 | 18.94 | 20.02 | 18.94 | 19.57 | 274 | -0.30(-1.49%) |
Sep 11, 2017 | 19.36 | 20.33 | 17.55 | 19.87 | 2,144 | +1.48(+8.08%) |
Sep 08, 2017 | 18.38 | 19.08 | 18.38 | 18.38 | 793 | -0.72(-3.79%) |
Sep 07, 2017 | 19.50 | 19.78 | 18.38 | 19.11 | 1,087 | +0.45(+2.39%) |
Sep 06, 2017 | 18.38 | 19.78 | 18.19 | 18.66 | 2,046 | +0.28(+1.52%) |
Sep 05, 2017 | 19.22 | 19.22 | 18.38 | 18.38 | 582 | -0.84(-4.35%) |
Sep 01, 2017 | 18.41 | 19.50 | 18.41 | 19.22 | 421 | +0.84(+4.55%) |
Aug 31, 2017 | 18.68 | 19.19 | 18.38 | 18.38 | 380 | -0.28(-1.49%) |
Aug 30, 2017 | 19.50 | 19.50 | 18.66 | 18.66 | 383 | -0.84(-4.29%) |
Aug 29, 2017 | 20.06 | 20.06 | 18.66 | 19.50 | 179 | +0.28(+1.45%) |
Aug 28, 2017 | 20.75 | 20.75 | 18.66 | 19.22 | 1,059 | +0.00(+0.00%) |
Aug 25, 2017 | 19.23 | 20.61 | 18.66 | 19.22 | 903 | +0.56(+2.99%) |
Aug 24, 2017 | 19.50 | 20.64 | 18.66 | 18.66 | 2,089 | -0.84(-4.29%) |
Aug 23, 2017 | 20.75 | 20.75 | 19.50 | 19.50 | 589 | -0.59(-2.93%) |
Aug 22, 2017 | 19.67 | 20.89 | 19.22 | 20.09 | 689 | +1.04(+5.49%) |
Aug 21, 2017 | 17.56 | 21.25 | 17.55 | 19.04 | 2,232 | +1.21(+6.81%) |
Aug 18, 2017 | 17.58 | 18.94 | 17.55 | 17.83 | 777 | +0.28(+1.59%) |
Aug 17, 2017 | 18.11 | 18.93 | 17.29 | 17.55 | 434 | +0.24(+1.37%) |
Aug 16, 2017 | 17.55 | 18.10 | 17.31 | 17.31 | 274 | +0.01(+0.08%) |
Aug 15, 2017 | 17.86 | 18.94 | 17.27 | 17.30 | 469 | -0.81(-4.46%) |
Aug 14, 2017 | 18.66 | 19.50 | 17.55 | 18.11 | 2,581 | -0.06(-0.31%) |
Aug 11, 2017 | 18.66 | 19.78 | 17.83 | 18.16 | 2,805 | -0.25(-1.36%) |
Aug 10, 2017 | 19.45 | 19.45 | 18.41 | 18.41 | 1,280 | -0.11(-0.60%) |
Aug 09, 2017 | 19.22 | 19.25 | 18.52 | 18.52 | 149 | -1.29(-6.52%) |
Aug 08, 2017 | 18.94 | 19.82 | 18.94 | 19.82 | 491 | +0.04(+0.20%) |
Aug 07, 2017 | 20.33 | 20.61 | 18.38 | 19.78 | 636 | -0.59(-2.91%) |
Aug 04, 2017 | 21.17 | 22.23 | 20.33 | 20.37 | 422 | -0.52(-2.49%) |
Aug 03, 2017 | 23.40 | 23.40 | 20.89 | 20.89 | 427 | +0.00(+0.00%) |
Aug 02, 2017 | 20.64 | 22.56 | 20.06 | 20.89 | 283 | -0.07(-0.35%) |