Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.30 | 18.60 | 18.15 | 18.45 | 16,680 | +0.00(+0.00%) |
Oct 30, 2017 | 18.15 | 18.75 | 18.15 | 18.45 | 14,644 | -0.30(-1.60%) |
Oct 27, 2017 | 18.75 | 18.75 | 18.15 | 18.75 | 7,499 | +0.15(+0.81%) |
Oct 26, 2017 | 18.60 | 18.90 | 18.15 | 18.60 | 10,152 | +0.15(+0.81%) |
Oct 25, 2017 | 19.35 | 19.50 | 18.00 | 18.45 | 16,119 | -0.45(-2.38%) |
Oct 24, 2017 | 18.75 | 19.50 | 18.00 | 18.90 | 20,650 | +0.00(+0.00%) |
Oct 23, 2017 | 20.10 | 20.10 | 18.00 | 18.90 | 79,768 | -1.80(-8.70%) |
Oct 20, 2017 | 20.70 | 21.00 | 20.40 | 20.70 | 4,951 | +0.00(+0.00%) |
Oct 19, 2017 | 19.95 | 20.85 | 19.65 | 20.70 | 4,974 | +0.75(+3.76%) |
Oct 18, 2017 | 19.80 | 20.32 | 19.65 | 19.95 | 16,736 | +0.30(+1.53%) |
Oct 17, 2017 | 20.55 | 20.70 | 19.65 | 19.65 | 28,397 | -1.05(-5.07%) |
Oct 16, 2017 | 21.30 | 21.30 | 20.55 | 20.70 | 4,603 | -0.45(-2.13%) |
Oct 13, 2017 | 21.45 | 21.90 | 20.70 | 21.15 | 5,029 | -0.15(-0.70%) |
Oct 12, 2017 | 20.40 | 21.90 | 20.40 | 21.30 | 24,096 | +0.75(+3.65%) |
Oct 11, 2017 | 20.25 | 20.85 | 20.10 | 20.55 | 3,851 | +0.30(+1.48%) |
Oct 10, 2017 | 20.40 | 20.55 | 19.80 | 20.25 | 3,503 | +0.00(+0.00%) |
Oct 09, 2017 | 20.70 | 20.70 | 19.80 | 20.25 | 9,694 | -0.52(-2.53%) |
Oct 06, 2017 | 20.70 | 21.00 | 19.95 | 20.77 | 5,640 | +0.22(+1.09%) |
Oct 05, 2017 | 20.25 | 21.00 | 19.95 | 20.55 | 6,610 | +0.38(+1.86%) |
Oct 04, 2017 | 20.40 | 20.85 | 20.10 | 20.18 | 10,318 | -0.22(-1.10%) |
Oct 03, 2017 | 20.25 | 20.62 | 19.65 | 20.40 | 16,839 | +0.30(+1.49%) |
Oct 02, 2017 | 20.10 | 20.70 | 20.10 | 20.10 | 5,921 | -0.15(-0.74%) |
Sep 29, 2017 | 20.40 | 20.55 | 19.65 | 20.25 | 7,122 | -0.15(-0.74%) |
Sep 28, 2017 | 20.10 | 20.70 | 19.05 | 20.40 | 7,933 | +0.15(+0.74%) |
Sep 27, 2017 | 20.55 | 20.55 | 20.25 | 20.25 | 10,206 | -0.30(-1.46%) |
Sep 26, 2017 | 20.40 | 20.70 | 20.40 | 20.55 | 7,213 | +0.30(+1.48%) |
Sep 25, 2017 | 20.70 | 20.85 | 20.25 | 20.25 | 28,315 | -0.45(-2.17%) |
Sep 22, 2017 | 19.50 | 20.85 | 19.50 | 20.70 | 9,210 | +1.27(+6.56%) |
Sep 21, 2017 | 20.10 | 20.55 | 18.75 | 19.43 | 12,057 | -0.52(-2.63%) |
Sep 20, 2017 | 20.10 | 20.55 | 19.65 | 19.95 | 10,287 | -0.15(-0.75%) |
Sep 19, 2017 | 20.70 | 20.85 | 19.95 | 20.10 | 14,512 | -0.60(-2.90%) |
Sep 18, 2017 | 20.40 | 21.00 | 20.40 | 20.70 | 6,970 | +0.45(+2.22%) |
Sep 15, 2017 | 20.70 | 21.52 | 20.25 | 20.25 | 13,476 | -0.60(-2.88%) |
Sep 14, 2017 | 20.70 | 21.15 | 20.25 | 20.85 | 8,047 | +0.00(+0.00%) |
Sep 13, 2017 | 21.00 | 21.15 | 20.85 | 20.85 | 7,335 | -0.30(-1.42%) |
Sep 12, 2017 | 21.00 | 21.30 | 20.55 | 21.15 | 9,143 | +0.15(+0.71%) |
Sep 11, 2017 | 21.00 | 21.07 | 20.55 | 21.00 | 8,445 | +0.15(+0.72%) |
Sep 08, 2017 | 21.00 | 21.00 | 20.85 | 20.85 | 5,725 | -0.15(-0.71%) |
Sep 07, 2017 | 20.85 | 21.30 | 20.70 | 21.00 | 13,153 | +0.30(+1.45%) |
Sep 06, 2017 | 21.00 | 21.15 | 20.70 | 20.70 | 6,634 | -0.15(-0.72%) |
Sep 05, 2017 | 20.70 | 21.15 | 20.70 | 20.85 | 7,340 | +0.00(+0.00%) |
Sep 01, 2017 | 21.00 | 21.15 | 20.85 | 20.85 | 4,222 | +0.00(+0.00%) |
Aug 31, 2017 | 20.70 | 21.15 | 20.55 | 20.85 | 7,611 | +0.30(+1.46%) |
Aug 30, 2017 | 21.60 | 21.60 | 20.55 | 20.55 | 7,851 | -0.45(-2.14%) |
Aug 29, 2017 | 20.55 | 21.30 | 20.25 | 21.00 | 3,947 | +0.15(+0.72%) |
Aug 28, 2017 | 20.85 | 21.30 | 20.85 | 20.85 | 4,586 | -0.15(-0.71%) |
Aug 25, 2017 | 20.85 | 21.30 | 20.40 | 21.00 | 3,699 | +0.15(+0.72%) |
Aug 24, 2017 | 20.70 | 21.15 | 20.68 | 20.85 | 5,042 | +0.30(+1.46%) |
Aug 23, 2017 | 20.85 | 21.00 | 20.55 | 20.55 | 6,059 | -0.45(-2.14%) |
Aug 22, 2017 | 21.30 | 21.30 | 20.85 | 21.00 | 14,660 | +0.00(+0.00%) |
Aug 21, 2017 | 21.45 | 21.90 | 20.55 | 21.00 | 8,651 | -0.60(-2.78%) |
Aug 18, 2017 | 21.00 | 21.75 | 20.25 | 21.60 | 20,061 | +0.45(+2.13%) |
Aug 17, 2017 | 21.60 | 21.75 | 20.70 | 21.15 | 15,258 | -0.45(-2.08%) |
Aug 16, 2017 | 21.90 | 22.35 | 21.30 | 21.60 | 8,992 | -0.38(-1.71%) |
Aug 15, 2017 | 22.65 | 22.65 | 21.90 | 21.98 | 16,276 | -0.67(-2.98%) |
Aug 14, 2017 | 22.35 | 22.95 | 21.98 | 22.65 | 10,270 | +0.30(+1.34%) |
Aug 11, 2017 | 22.20 | 22.50 | 21.30 | 22.35 | 7,987 | +0.30(+1.36%) |
Aug 10, 2017 | 22.50 | 22.80 | 21.90 | 22.05 | 11,465 | -0.45(-2.00%) |
Aug 09, 2017 | 22.95 | 22.95 | 22.35 | 22.50 | 18,386 | -0.45(-1.96%) |
Aug 08, 2017 | 23.25 | 23.55 | 22.50 | 22.95 | 17,307 | -0.45(-1.92%) |
Aug 07, 2017 | 23.55 | 24.15 | 22.80 | 23.40 | 23,426 | -0.15(-0.64%) |
Aug 04, 2017 | 22.50 | 23.70 | 22.35 | 23.55 | 25,483 | +1.05(+4.67%) |
Aug 03, 2017 | 22.50 | 22.80 | 21.15 | 22.50 | 91,326 | +1.20(+5.63%) |
Aug 02, 2017 | 21.75 | 21.90 | 21.15 | 21.30 | 17,017 | -0.45(-2.07%) |