Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.15 | 19.75 | 19.15 | 19.40 | 18,994 | +0.20(+1.04%) |
Oct 30, 2017 | 19.85 | 19.85 | 18.95 | 19.20 | 21,514 | -0.55(-2.78%) |
Oct 27, 2017 | 19.15 | 19.75 | 19.15 | 19.75 | 17,262 | +0.60(+3.13%) |
Oct 26, 2017 | 19.10 | 19.20 | 18.95 | 19.15 | 11,896 | +0.10(+0.52%) |
Oct 25, 2017 | 19.35 | 19.40 | 19.00 | 19.05 | 19,793 | -0.20(-1.04%) |
Oct 24, 2017 | 19.55 | 19.70 | 19.20 | 19.25 | 68,038 | +0.00(+0.00%) |
Oct 23, 2017 | 19.40 | 19.55 | 19.10 | 19.25 | 20,630 | -0.25(-1.28%) |
Oct 20, 2017 | 19.45 | 19.65 | 19.45 | 19.50 | 22,822 | +0.15(+0.78%) |
Oct 19, 2017 | 19.35 | 19.55 | 19.30 | 19.35 | 12,312 | -0.10(-0.51%) |
Oct 18, 2017 | 19.50 | 19.60 | 19.40 | 19.45 | 66,485 | +0.00(+0.00%) |
Oct 17, 2017 | 19.65 | 19.70 | 19.45 | 19.45 | 12,123 | -0.20(-1.02%) |
Oct 16, 2017 | 19.65 | 19.75 | 19.60 | 19.65 | 14,063 | -0.05(-0.25%) |
Oct 13, 2017 | 19.85 | 19.85 | 19.50 | 19.70 | 17,377 | -0.10(-0.51%) |
Oct 12, 2017 | 19.75 | 20.20 | 19.75 | 19.80 | 11,537 | -0.15(-0.75%) |
Oct 11, 2017 | 20.25 | 20.25 | 19.85 | 19.95 | 10,615 | +0.05(+0.25%) |
Oct 10, 2017 | 19.65 | 19.90 | 19.60 | 19.90 | 11,688 | +0.15(+0.76%) |
Oct 09, 2017 | 19.55 | 19.85 | 19.55 | 19.75 | 12,395 | +0.05(+0.25%) |
Oct 06, 2017 | 20.05 | 20.25 | 19.68 | 19.70 | 20,455 | -0.45(-2.23%) |
Oct 05, 2017 | 20.10 | 20.40 | 20.10 | 20.15 | 17,019 | -0.10(-0.49%) |
Oct 04, 2017 | 20.60 | 20.60 | 20.20 | 20.25 | 22,886 | -0.35(-1.70%) |
Oct 03, 2017 | 20.70 | 20.70 | 20.45 | 20.60 | 21,074 | +0.05(+0.24%) |
Oct 02, 2017 | 20.40 | 20.60 | 20.15 | 20.55 | 21,251 | +0.25(+1.23%) |
Sep 29, 2017 | 20.80 | 20.80 | 20.25 | 20.30 | 16,667 | -0.30(-1.46%) |
Sep 28, 2017 | 20.45 | 20.75 | 20.30 | 20.60 | 14,908 | +0.10(+0.49%) |
Sep 27, 2017 | 20.10 | 20.60 | 19.70 | 20.50 | 27,114 | +0.60(+3.02%) |
Sep 26, 2017 | 19.25 | 20.30 | 19.20 | 19.90 | 51,270 | +0.70(+3.65%) |
Sep 25, 2017 | 18.35 | 19.30 | 18.35 | 19.20 | 129,310 | +0.65(+3.50%) |
Sep 22, 2017 | 19.00 | 19.25 | 18.45 | 18.55 | 29,448 | -0.50(-2.62%) |
Sep 21, 2017 | 18.95 | 19.10 | 18.95 | 19.05 | 19,808 | +0.05(+0.26%) |
Sep 20, 2017 | 18.75 | 19.10 | 18.75 | 19.00 | 35,981 | +0.20(+1.06%) |
Sep 19, 2017 | 18.65 | 18.80 | 18.35 | 18.80 | 29,673 | +0.20(+1.08%) |
Sep 18, 2017 | 18.40 | 18.70 | 18.35 | 18.60 | 14,241 | +0.10(+0.54%) |
Sep 15, 2017 | 18.50 | 18.60 | 18.20 | 18.50 | 60,430 | +0.05(+0.27%) |
Sep 14, 2017 | 18.55 | 18.70 | 18.35 | 18.45 | 11,586 | -0.25(-1.34%) |
Sep 13, 2017 | 18.60 | 18.85 | 18.45 | 18.70 | 18,462 | +0.20(+1.08%) |
Sep 12, 2017 | 18.55 | 18.65 | 18.50 | 18.50 | 26,641 | -0.05(-0.27%) |
Sep 11, 2017 | 18.65 | 18.70 | 18.45 | 18.55 | 10,915 | +0.00(+0.00%) |
Sep 08, 2017 | 18.70 | 18.80 | 18.55 | 18.55 | 11,981 | -0.15(-0.80%) |
Sep 07, 2017 | 18.65 | 18.90 | 18.45 | 18.70 | 29,383 | +0.00(+0.00%) |
Sep 06, 2017 | 18.65 | 18.90 | 18.50 | 18.70 | 40,494 | +0.05(+0.27%) |
Sep 05, 2017 | 18.90 | 18.90 | 18.50 | 18.65 | 19,005 | -0.10(-0.53%) |
Sep 01, 2017 | 18.90 | 18.90 | 18.50 | 18.75 | 15,461 | -0.05(-0.27%) |
Aug 31, 2017 | 18.50 | 19.10 | 18.50 | 18.80 | 40,066 | +0.35(+1.90%) |
Aug 30, 2017 | 18.40 | 18.60 | 18.25 | 18.45 | 27,304 | +0.05(+0.27%) |
Aug 29, 2017 | 18.40 | 18.60 | 18.30 | 18.40 | 18,788 | -0.05(-0.27%) |
Aug 28, 2017 | 18.40 | 18.60 | 18.15 | 18.45 | 184,823 | +0.00(+0.00%) |
Aug 25, 2017 | 18.55 | 18.80 | 18.40 | 18.45 | 21,405 | -0.05(-0.27%) |
Aug 24, 2017 | 18.30 | 18.67 | 18.30 | 18.50 | 15,285 | -0.05(-0.27%) |
Aug 23, 2017 | 18.15 | 18.60 | 18.15 | 18.55 | 38,803 | +0.30(+1.64%) |
Aug 22, 2017 | 18.35 | 18.35 | 18.15 | 18.25 | 14,838 | +0.15(+0.83%) |
Aug 21, 2017 | 18.00 | 18.20 | 17.75 | 18.10 | 18,330 | +0.35(+1.97%) |
Aug 18, 2017 | 17.65 | 18.18 | 17.50 | 17.75 | 80,540 | +0.00(+0.00%) |
Aug 17, 2017 | 17.85 | 18.05 | 17.75 | 17.75 | 30,688 | -0.15(-0.84%) |
Aug 16, 2017 | 18.00 | 18.10 | 17.85 | 17.90 | 23,349 | +0.00(+0.00%) |
Aug 15, 2017 | 18.00 | 18.15 | 17.65 | 17.90 | 23,275 | -0.10(-0.56%) |
Aug 14, 2017 | 17.65 | 18.15 | 17.60 | 18.00 | 14,783 | +0.45(+2.56%) |
Aug 11, 2017 | 17.95 | 17.95 | 17.50 | 17.55 | 42,522 | -0.35(-1.96%) |
Aug 10, 2017 | 17.95 | 18.05 | 17.60 | 17.90 | 45,597 | -0.15(-0.83%) |
Aug 09, 2017 | 17.85 | 18.25 | 17.85 | 18.05 | 34,511 | +0.10(+0.56%) |
Aug 08, 2017 | 17.55 | 18.40 | 17.55 | 17.95 | 37,281 | +0.45(+2.57%) |
Aug 07, 2017 | 18.05 | 18.05 | 17.35 | 17.50 | 51,711 | -0.50(-2.78%) |
Aug 04, 2017 | 18.35 | 18.35 | 17.75 | 18.00 | 48,986 | +0.05(+0.28%) |
Aug 03, 2017 | 18.50 | 18.65 | 17.90 | 17.95 | 54,116 | -0.55(-2.97%) |
Aug 02, 2017 | 18.50 | 18.65 | 18.40 | 18.50 | 20,915 | -0.05(-0.27%) |