Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.05 | 22.30 | 21.85 | 22.00 | 79,230 | +0.25(+1.15%) |
Oct 30, 2017 | 22.20 | 22.20 | 21.60 | 21.75 | 39,564 | -0.45(-2.03%) |
Oct 27, 2017 | 21.90 | 22.25 | 21.50 | 22.20 | 45,952 | +0.30(+1.37%) |
Oct 26, 2017 | 22.00 | 22.15 | 21.55 | 21.90 | 42,578 | +0.10(+0.46%) |
Oct 25, 2017 | 21.65 | 22.00 | 21.60 | 21.80 | 31,712 | +0.15(+0.69%) |
Oct 24, 2017 | 21.75 | 21.90 | 21.60 | 21.65 | 24,020 | +0.00(+0.00%) |
Oct 23, 2017 | 22.00 | 22.05 | 21.50 | 21.65 | 44,211 | -0.25(-1.14%) |
Oct 20, 2017 | 21.95 | 22.25 | 21.82 | 21.90 | 77,432 | -0.05(-0.23%) |
Oct 19, 2017 | 21.80 | 22.10 | 21.65 | 21.95 | 93,444 | +0.10(+0.46%) |
Oct 18, 2017 | 22.00 | 22.20 | 21.75 | 21.85 | 52,811 | -0.05(-0.23%) |
Oct 17, 2017 | 21.90 | 22.05 | 21.70 | 21.90 | 49,615 | +0.00(+0.00%) |
Oct 16, 2017 | 22.25 | 22.45 | 21.85 | 21.90 | 84,994 | -0.30(-1.35%) |
Oct 13, 2017 | 22.00 | 22.30 | 21.90 | 22.20 | 44,363 | +0.20(+0.91%) |
Oct 12, 2017 | 21.60 | 22.05 | 21.60 | 22.00 | 40,934 | +0.20(+0.92%) |
Oct 11, 2017 | 21.90 | 22.00 | 21.70 | 21.80 | 38,441 | -0.15(-0.68%) |
Oct 10, 2017 | 21.70 | 22.00 | 21.70 | 21.95 | 69,090 | +0.25(+1.15%) |
Oct 09, 2017 | 21.90 | 22.05 | 21.50 | 21.70 | 36,362 | -0.15(-0.69%) |
Oct 06, 2017 | 21.55 | 21.90 | 21.55 | 21.85 | 28,370 | +0.15(+0.69%) |
Oct 05, 2017 | 21.55 | 21.80 | 21.35 | 21.70 | 80,409 | +0.15(+0.70%) |
Oct 04, 2017 | 21.65 | 21.85 | 21.40 | 21.55 | 97,770 | -0.05(-0.23%) |
Oct 03, 2017 | 22.20 | 22.20 | 21.55 | 21.60 | 86,250 | -0.45(-2.04%) |
Oct 02, 2017 | 21.80 | 22.27 | 21.75 | 22.05 | 216,211 | +0.40(+1.85%) |
Sep 29, 2017 | 21.90 | 22.00 | 21.55 | 21.65 | 79,787 | -0.20(-0.92%) |
Sep 28, 2017 | 21.70 | 22.05 | 21.65 | 21.85 | 56,191 | +0.10(+0.46%) |
Sep 27, 2017 | 21.20 | 22.00 | 21.10 | 21.75 | 124,063 | +0.80(+3.82%) |
Sep 26, 2017 | 20.90 | 21.18 | 20.88 | 20.95 | 79,427 | +0.05(+0.24%) |
Sep 25, 2017 | 20.85 | 21.05 | 20.45 | 20.90 | 77,072 | +0.05(+0.24%) |
Sep 22, 2017 | 20.70 | 21.10 | 20.70 | 20.85 | 86,982 | +0.15(+0.72%) |
Sep 21, 2017 | 20.60 | 20.85 | 20.52 | 20.70 | 41,683 | +0.10(+0.49%) |
Sep 20, 2017 | 20.65 | 20.90 | 20.50 | 20.60 | 46,327 | -0.05(-0.24%) |
Sep 19, 2017 | 20.60 | 21.05 | 20.55 | 20.65 | 63,706 | -0.05(-0.24%) |
Sep 18, 2017 | 21.05 | 21.20 | 20.60 | 20.70 | 119,673 | -0.40(-1.90%) |
Sep 15, 2017 | 20.10 | 21.10 | 19.90 | 21.10 | 256,280 | +1.00(+4.98%) |
Sep 14, 2017 | 19.80 | 20.10 | 19.65 | 20.10 | 25,184 | +0.20(+1.01%) |
Sep 13, 2017 | 19.80 | 20.15 | 19.75 | 19.90 | 45,808 | +0.10(+0.51%) |
Sep 12, 2017 | 19.75 | 20.10 | 19.65 | 19.80 | 48,347 | +0.10(+0.51%) |
Sep 11, 2017 | 19.20 | 19.85 | 19.20 | 19.70 | 45,080 | +0.55(+2.87%) |
Sep 08, 2017 | 19.05 | 19.41 | 19.05 | 19.15 | 36,594 | -0.10(-0.52%) |
Sep 07, 2017 | 19.35 | 19.50 | 19.05 | 19.25 | 33,293 | -0.10(-0.52%) |
Sep 06, 2017 | 19.30 | 19.35 | 19.10 | 19.35 | 28,401 | +0.25(+1.31%) |
Sep 05, 2017 | 19.35 | 19.49 | 19.05 | 19.10 | 55,640 | -0.25(-1.29%) |
Sep 01, 2017 | 19.20 | 19.40 | 19.00 | 19.35 | 51,762 | +0.30(+1.57%) |
Aug 31, 2017 | 19.05 | 19.15 | 18.95 | 19.05 | 59,790 | +0.15(+0.79%) |
Aug 30, 2017 | 18.80 | 19.20 | 18.65 | 18.90 | 37,361 | +0.05(+0.27%) |
Aug 29, 2017 | 18.40 | 18.98 | 18.40 | 18.85 | 39,625 | +0.25(+1.34%) |
Aug 28, 2017 | 18.70 | 18.75 | 18.43 | 18.60 | 47,050 | +0.00(+0.00%) |
Aug 25, 2017 | 18.55 | 18.80 | 18.45 | 18.60 | 51,518 | +0.15(+0.81%) |
Aug 24, 2017 | 18.60 | 18.35 | 18.45 | 28,466 | +0.10(+0.54%) | |
Aug 23, 2017 | 18.10 | 18.40 | 18.10 | 18.35 | 25,129 | -0.05(-0.27%) |
Aug 22, 2017 | 18.45 | 18.60 | 18.30 | 18.40 | 26,426 | +0.10(+0.55%) |
Aug 21, 2017 | 18.30 | 18.75 | 18.10 | 18.30 | 49,814 | -0.10(-0.54%) |
Aug 18, 2017 | 18.15 | 18.70 | 18.15 | 18.40 | 50,238 | +0.05(+0.27%) |
Aug 17, 2017 | 18.80 | 18.90 | 18.30 | 18.35 | 44,867 | -0.60(-3.17%) |
Aug 16, 2017 | 19.12 | 19.35 | 18.85 | 18.95 | 34,294 | -0.05(-0.26%) |
Aug 15, 2017 | 19.00 | 19.20 | 18.95 | 19.00 | 49,954 | -0.05(-0.26%) |
Aug 14, 2017 | 18.55 | 19.05 | 18.05 | 19.05 | 50,470 | +0.50(+2.70%) |
Aug 11, 2017 | 19.00 | 19.00 | 18.45 | 18.55 | 44,175 | -0.25(-1.33%) |
Aug 10, 2017 | 18.85 | 19.05 | 18.75 | 18.80 | 56,188 | -0.30(-1.57%) |
Aug 09, 2017 | 19.10 | 19.35 | 18.70 | 19.10 | 43,605 | +0.00(+0.00%) |
Aug 08, 2017 | 19.00 | 19.45 | 18.90 | 19.10 | 55,288 | +0.12(+0.66%) |
Aug 07, 2017 | 18.90 | 19.10 | 18.80 | 18.98 | 51,254 | +0.08(+0.40%) |
Aug 04, 2017 | 18.70 | 19.00 | 18.65 | 18.90 | 68,093 | +0.25(+1.34%) |
Aug 03, 2017 | 17.65 | 19.70 | 17.65 | 18.65 | 70,483 | -0.35(-1.84%) |
Aug 02, 2017 | 19.60 | 19.65 | 18.85 | 19.00 | 55,411 | -0.60(-3.06%) |