Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.51 | 22.15 | 21.05 | 21.18 | 39,737 | -0.22(-1.02%) |
Oct 30, 2017 | 22.61 | 22.77 | 21.32 | 21.39 | 37,264 | -1.06(-4.73%) |
Oct 27, 2017 | 23.10 | 23.18 | 22.07 | 22.46 | 20,348 | +0.19(+0.85%) |
Oct 26, 2017 | 21.87 | 22.29 | 21.82 | 22.27 | 16,251 | +0.44(+2.00%) |
Oct 25, 2017 | 22.15 | 22.22 | 21.21 | 21.83 | 40,259 | -0.25(-1.12%) |
Oct 24, 2017 | 22.10 | 22.48 | 22.04 | 22.08 | 21,517 | -0.04(-0.18%) |
Oct 23, 2017 | 23.21 | 23.24 | 21.57 | 22.12 | 21,918 | -0.83(-3.63%) |
Oct 20, 2017 | 22.42 | 23.59 | 22.35 | 22.95 | 69,577 | +0.62(+2.80%) |
Oct 19, 2017 | 21.63 | 22.50 | 21.35 | 22.33 | 43,751 | +0.48(+2.18%) |
Oct 18, 2017 | 20.86 | 22.07 | 20.82 | 21.85 | 45,441 | +0.72(+3.43%) |
Oct 17, 2017 | 21.54 | 21.72 | 21.07 | 21.13 | 32,887 | -0.61(-2.78%) |
Oct 16, 2017 | 20.32 | 21.82 | 20.32 | 21.73 | 165,622 | +1.40(+6.88%) |
Oct 13, 2017 | 20.17 | 20.56 | 20.02 | 20.33 | 57,317 | +0.34(+1.69%) |
Oct 12, 2017 | 19.43 | 20.16 | 19.35 | 20.00 | 35,000 | +0.69(+3.60%) |
Oct 11, 2017 | 19.00 | 19.41 | 18.45 | 19.30 | 40,338 | +0.06(+0.31%) |
Oct 10, 2017 | 19.19 | 19.26 | 18.87 | 19.24 | 13,842 | +0.12(+0.62%) |
Oct 09, 2017 | 19.02 | 19.28 | 18.93 | 19.12 | 10,726 | +0.19(+1.00%) |
Oct 06, 2017 | 19.16 | 19.39 | 18.83 | 18.93 | 19,891 | -0.27(-1.40%) |
Oct 05, 2017 | 19.16 | 19.52 | 19.01 | 19.20 | 20,576 | +0.05(+0.26%) |
Oct 04, 2017 | 19.51 | 19.51 | 18.95 | 19.15 | 13,240 | -0.37(-1.88%) |
Oct 03, 2017 | 19.04 | 19.58 | 18.95 | 19.52 | 21,526 | +0.58(+3.04%) |
Oct 02, 2017 | 18.58 | 18.97 | 18.45 | 18.95 | 17,307 | +0.49(+2.63%) |
Sep 29, 2017 | 18.59 | 18.75 | 18.42 | 18.46 | 27,653 | -0.14(-0.75%) |
Sep 28, 2017 | 18.37 | 18.64 | 18.29 | 18.60 | 32,745 | +0.24(+1.30%) |
Sep 27, 2017 | 18.17 | 18.76 | 18.06 | 18.36 | 60,032 | +0.35(+1.93%) |
Sep 26, 2017 | 17.78 | 18.27 | 17.78 | 18.01 | 39,397 | +0.18(+1.00%) |
Sep 25, 2017 | 18.03 | 18.10 | 17.65 | 17.83 | 30,850 | +0.18(+1.01%) |
Sep 22, 2017 | 17.77 | 17.84 | 17.64 | 17.66 | 33,101 | -0.05(-0.28%) |
Sep 21, 2017 | 17.85 | 18.03 | 17.65 | 17.71 | 41,419 | -0.09(-0.50%) |
Sep 20, 2017 | 17.85 | 17.99 | 17.75 | 17.79 | 51,184 | -0.04(-0.22%) |
Sep 19, 2017 | 17.70 | 17.98 | 17.64 | 17.83 | 48,491 | +0.09(+0.50%) |
Sep 18, 2017 | 17.42 | 18.03 | 17.42 | 17.74 | 42,996 | +0.34(+1.94%) |
Sep 15, 2017 | 17.24 | 17.56 | 17.12 | 17.41 | 61,446 | +0.22(+1.27%) |
Sep 14, 2017 | 17.14 | 17.41 | 17.09 | 17.19 | 29,559 | -0.11(-0.63%) |
Sep 13, 2017 | 17.35 | 17.94 | 17.26 | 17.30 | 38,498 | +0.00(+0.00%) |
Sep 12, 2017 | 17.64 | 17.64 | 17.18 | 17.30 | 29,023 | -0.22(-1.25%) |
Sep 11, 2017 | 17.45 | 17.85 | 17.33 | 17.52 | 35,289 | +0.13(+0.74%) |
Sep 08, 2017 | 16.95 | 17.44 | 16.79 | 17.39 | 15,295 | +0.43(+2.51%) |
Sep 07, 2017 | 17.34 | 17.34 | 16.71 | 16.96 | 22,784 | +0.02(+0.12%) |
Sep 06, 2017 | 17.17 | 17.40 | 16.87 | 16.94 | 31,481 | -0.44(-2.51%) |
Sep 05, 2017 | 17.17 | 17.51 | 17.01 | 17.38 | 30,794 | +0.16(+0.92%) |
Sep 01, 2017 | 17.18 | 17.35 | 17.17 | 17.22 | 30,356 | +0.00(+0.00%) |
Aug 31, 2017 | 17.10 | 17.25 | 16.78 | 17.22 | 29,845 | +0.28(+1.64%) |
Aug 30, 2017 | 16.89 | 17.23 | 16.81 | 16.94 | 28,637 | +0.04(+0.23%) |
Aug 29, 2017 | 16.61 | 17.13 | 16.36 | 16.90 | 25,772 | +0.08(+0.47%) |
Aug 28, 2017 | 16.88 | 16.89 | 16.59 | 16.82 | 21,477 | -0.02(-0.12%) |
Aug 25, 2017 | 16.56 | 17.01 | 16.56 | 16.84 | 18,840 | +0.15(+0.89%) |
Aug 24, 2017 | 16.64 | 16.75 | 16.19 | 16.69 | 24,958 | +0.05(+0.30%) |
Aug 23, 2017 | 16.73 | 16.84 | 16.63 | 16.64 | 18,616 | -0.29(-1.70%) |
Aug 22, 2017 | 17.18 | 17.26 | 16.81 | 16.93 | 16,020 | -0.24(-1.39%) |
Aug 21, 2017 | 17.01 | 17.21 | 16.96 | 17.17 | 23,606 | +0.01(+0.06%) |
Aug 18, 2017 | 16.61 | 17.35 | 16.49 | 17.16 | 48,590 | +0.37(+2.19%) |
Aug 17, 2017 | 16.96 | 17.23 | 16.67 | 16.79 | 29,513 | -0.54(-3.09%) |
Aug 16, 2017 | 17.39 | 17.66 | 17.28 | 17.33 | 21,306 | -0.08(-0.46%) |
Aug 15, 2017 | 17.39 | 17.71 | 17.25 | 17.41 | 80,337 | +0.15(+0.86%) |
Aug 14, 2017 | 17.38 | 17.56 | 17.02 | 17.26 | 47,692 | +0.06(+0.35%) |
Aug 11, 2017 | 17.34 | 17.34 | 16.96 | 17.20 | 38,646 | -0.03(-0.17%) |
Aug 10, 2017 | 17.41 | 17.43 | 17.22 | 17.23 | 30,986 | -0.21(-1.19%) |
Aug 09, 2017 | 17.23 | 17.53 | 17.08 | 17.44 | 34,210 | +0.11(+0.63%) |
Aug 08, 2017 | 17.16 | 17.60 | 17.06 | 17.33 | 63,088 | +0.21(+1.22%) |
Aug 07, 2017 | 17.31 | 17.60 | 17.12 | 17.12 | 36,066 | -0.21(-1.20%) |
Aug 04, 2017 | 17.85 | 17.85 | 17.06 | 17.33 | 35,470 | +0.61(+3.68%) |
Aug 03, 2017 | 16.75 | 17.24 | 16.44 | 16.71 | 23,488 | -0.15(-0.88%) |
Aug 02, 2017 | 17.08 | 17.13 | 16.47 | 16.86 | 48,414 | -0.30(-1.73%) |