Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.85 | 21.30 | 20.73 | 21.05 | 459,071 | +0.40(+1.94%) |
Oct 30, 2017 | 21.05 | 21.05 | 20.45 | 20.65 | 292,606 | -0.50(-2.36%) |
Oct 27, 2017 | 21.40 | 21.50 | 21.00 | 21.15 | 211,415 | -0.35(-1.63%) |
Oct 26, 2017 | 21.20 | 21.57 | 21.15 | 21.50 | 322,408 | +0.40(+1.90%) |
Oct 25, 2017 | 21.20 | 21.40 | 20.85 | 21.10 | 210,885 | -0.20(-0.94%) |
Oct 24, 2017 | 21.00 | 21.65 | 21.00 | 21.30 | 224,987 | +0.40(+1.91%) |
Oct 23, 2017 | 21.15 | 21.50 | 20.90 | 20.90 | 203,536 | -0.25(-1.18%) |
Oct 20, 2017 | 20.80 | 21.35 | 20.80 | 21.15 | 514,714 | +0.40(+1.93%) |
Oct 19, 2017 | 20.70 | 20.85 | 20.50 | 20.75 | 155,745 | -0.05(-0.24%) |
Oct 18, 2017 | 20.55 | 21.00 | 20.40 | 20.80 | 252,879 | +0.50(+2.46%) |
Oct 17, 2017 | 20.60 | 20.70 | 20.05 | 20.30 | 301,810 | -0.35(-1.69%) |
Oct 16, 2017 | 20.85 | 20.90 | 20.55 | 20.65 | 211,821 | -0.05(-0.24%) |
Oct 13, 2017 | 21.00 | 21.00 | 20.60 | 20.70 | 262,648 | -0.20(-0.96%) |
Oct 12, 2017 | 20.75 | 21.05 | 20.65 | 20.90 | 269,890 | -0.05(-0.24%) |
Oct 11, 2017 | 20.80 | 21.00 | 20.65 | 20.95 | 174,761 | +0.15(+0.72%) |
Oct 10, 2017 | 20.55 | 20.80 | 20.40 | 20.80 | 211,220 | +0.30(+1.46%) |
Oct 09, 2017 | 20.15 | 20.60 | 20.06 | 20.50 | 193,525 | +0.55(+2.76%) |
Oct 06, 2017 | 20.00 | 20.25 | 19.85 | 19.95 | 139,625 | -0.05(-0.25%) |
Oct 05, 2017 | 19.95 | 20.30 | 19.90 | 20.00 | 175,818 | +0.05(+0.25%) |
Oct 04, 2017 | 19.65 | 20.10 | 19.45 | 19.95 | 377,540 | +0.25(+1.27%) |
Oct 03, 2017 | 19.85 | 19.85 | 19.23 | 19.70 | 250,240 | -0.15(-0.76%) |
Oct 02, 2017 | 19.35 | 19.90 | 19.25 | 19.85 | 248,193 | +0.60(+3.12%) |
Sep 29, 2017 | 19.30 | 19.40 | 18.90 | 19.25 | 311,526 | -0.10(-0.52%) |
Sep 28, 2017 | 19.05 | 19.40 | 18.88 | 19.35 | 337,683 | +0.25(+1.31%) |
Sep 27, 2017 | 19.15 | 19.25 | 18.70 | 19.10 | 368,528 | -0.05(-0.26%) |
Sep 26, 2017 | 18.95 | 19.30 | 18.85 | 19.15 | 239,863 | +0.25(+1.32%) |
Sep 25, 2017 | 18.10 | 18.96 | 18.10 | 18.90 | 215,141 | +0.70(+3.85%) |
Sep 22, 2017 | 17.95 | 18.40 | 17.80 | 18.20 | 243,464 | +0.30(+1.68%) |
Sep 21, 2017 | 17.85 | 17.95 | 17.75 | 17.90 | 115,971 | +0.10(+0.56%) |
Sep 20, 2017 | 17.85 | 17.95 | 17.65 | 17.80 | 319,330 | +0.00(+0.00%) |
Sep 19, 2017 | 17.70 | 17.85 | 17.54 | 17.80 | 140,314 | +0.15(+0.85%) |
Sep 18, 2017 | 17.80 | 17.85 | 17.45 | 17.65 | 174,789 | -0.05(-0.28%) |
Sep 15, 2017 | 17.25 | 17.80 | 17.05 | 17.70 | 695,272 | +0.45(+2.61%) |
Sep 14, 2017 | 17.20 | 17.35 | 17.01 | 17.25 | 198,823 | +0.00(+0.00%) |
Sep 13, 2017 | 16.90 | 17.25 | 16.85 | 17.25 | 161,672 | +0.30(+1.77%) |
Sep 12, 2017 | 16.90 | 16.95 | 16.73 | 16.95 | 166,507 | +0.15(+0.89%) |
Sep 11, 2017 | 16.70 | 16.85 | 16.45 | 16.80 | 152,342 | +0.25(+1.51%) |
Sep 08, 2017 | 16.55 | 16.60 | 16.35 | 16.55 | 90,461 | +0.00(+0.00%) |
Sep 07, 2017 | 16.50 | 16.60 | 16.35 | 16.55 | 179,370 | +0.00(+0.00%) |
Sep 06, 2017 | 16.40 | 16.65 | 16.20 | 16.55 | 205,454 | +0.35(+2.16%) |
Sep 05, 2017 | 16.65 | 16.70 | 16.05 | 16.20 | 154,131 | -0.55(-3.28%) |
Sep 01, 2017 | 16.25 | 16.75 | 16.25 | 16.75 | 118,877 | +0.60(+3.72%) |
Aug 31, 2017 | 16.15 | 16.50 | 16.05 | 16.15 | 253,877 | +0.05(+0.31%) |
Aug 30, 2017 | 15.90 | 16.18 | 15.80 | 16.10 | 130,128 | +0.15(+0.94%) |
Aug 29, 2017 | 15.80 | 16.05 | 15.65 | 15.95 | 114,053 | +0.00(+0.00%) |
Aug 28, 2017 | 16.10 | 16.20 | 15.90 | 15.95 | 103,764 | -0.15(-0.93%) |
Aug 25, 2017 | 16.00 | 16.30 | 16.00 | 16.10 | 123,294 | +0.15(+0.94%) |
Aug 24, 2017 | 15.55 | 16.00 | 15.55 | 15.95 | 233,176 | +0.50(+3.24%) |
Aug 23, 2017 | 15.55 | 15.85 | 15.45 | 15.45 | 212,398 | -0.20(-1.28%) |
Aug 22, 2017 | 15.70 | 15.80 | 15.60 | 15.65 | 210,769 | +0.10(+0.64%) |
Aug 21, 2017 | 15.55 | 15.65 | 15.50 | 15.55 | 255,504 | +0.00(+0.00%) |
Aug 18, 2017 | 15.45 | 15.70 | 15.45 | 15.55 | 226,367 | -0.05(-0.32%) |
Aug 17, 2017 | 15.80 | 15.95 | 15.60 | 15.60 | 176,586 | -0.30(-1.89%) |
Aug 16, 2017 | 16.05 | 16.10 | 15.90 | 15.90 | 171,295 | -0.05(-0.31%) |
Aug 15, 2017 | 16.00 | 16.10 | 15.85 | 15.95 | 294,159 | -0.05(-0.31%) |
Aug 14, 2017 | 15.75 | 16.15 | 15.55 | 16.00 | 672,283 | +0.40(+2.56%) |
Aug 11, 2017 | 15.70 | 16.00 | 15.25 | 15.60 | 662,385 | -0.20(-1.27%) |
Aug 10, 2017 | 16.55 | 16.65 | 15.70 | 15.80 | 715,544 | -1.00(-5.95%) |
Aug 09, 2017 | 16.75 | 17.00 | 16.60 | 16.80 | 219,958 | +0.00(+0.00%) |
Aug 08, 2017 | 16.95 | 17.02 | 16.65 | 16.80 | 262,086 | -0.15(-0.88%) |
Aug 07, 2017 | 17.25 | 17.30 | 16.90 | 16.95 | 177,577 | -0.25(-1.45%) |
Aug 04, 2017 | 16.80 | 17.25 | 16.80 | 17.20 | 361,850 | +0.45(+2.69%) |
Aug 03, 2017 | 16.80 | 16.95 | 16.50 | 16.75 | 177,805 | +0.00(+0.00%) |
Aug 02, 2017 | 17.85 | 17.85 | 16.40 | 16.75 | 382,108 | +0.55(+3.40%) |