Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.00 | 18.24 | 17.76 | 17.76 | 1,381 | -0.60(-3.26%) |
Oct 30, 2017 | 18.60 | 19.20 | 17.76 | 18.36 | 3,553 | -0.12(-0.66%) |
Oct 27, 2017 | 18.96 | 19.08 | 18.12 | 18.48 | 1,680 | -0.54(-2.84%) |
Oct 26, 2017 | 18.84 | 19.20 | 18.60 | 19.02 | 370 | +0.41(+2.19%) |
Oct 25, 2017 | 18.60 | 19.08 | 18.26 | 18.61 | 1,432 | +0.01(+0.06%) |
Oct 24, 2017 | 18.84 | 18.84 | 18.34 | 18.60 | 298 | -0.24(-1.29%) |
Oct 23, 2017 | 19.20 | 19.20 | 18.84 | 18.84 | 213 | +0.00(+0.01%) |
Oct 20, 2017 | 19.08 | 19.80 | 18.36 | 18.84 | 4,173 | +0.12(+0.64%) |
Oct 19, 2017 | 18.60 | 18.96 | 18.48 | 18.72 | 111 | +0.00(+0.00%) |
Oct 18, 2017 | 18.36 | 18.84 | 18.36 | 18.72 | 588 | +0.12(+0.65%) |
Oct 17, 2017 | 19.56 | 19.56 | 18.12 | 18.60 | 2,232 | -0.72(-3.73%) |
Oct 16, 2017 | 19.44 | 19.44 | 19.08 | 19.32 | 381 | +0.24(+1.26%) |
Oct 13, 2017 | 19.44 | 19.44 | 19.08 | 19.08 | 1,920 | -0.12(-0.63%) |
Oct 12, 2017 | 19.32 | 19.44 | 19.20 | 19.20 | 1,293 | +0.00(+0.00%) |
Oct 11, 2017 | 19.52 | 19.63 | 19.20 | 19.20 | 1,012 | -0.36(-1.84%) |
Oct 10, 2017 | 19.56 | 19.80 | 19.20 | 19.56 | 4,826 | -0.35(-1.75%) |
Oct 09, 2017 | 19.20 | 20.39 | 18.97 | 19.91 | 11,531 | +1.03(+5.48%) |
Oct 06, 2017 | 19.05 | 19.08 | 18.77 | 18.87 | 519 | -0.09(-0.46%) |
Oct 05, 2017 | 19.20 | 19.44 | 18.96 | 18.96 | 700 | -0.12(-0.63%) |
Oct 04, 2017 | 19.44 | 19.44 | 19.08 | 19.08 | 313 | -0.54(-2.73%) |
Oct 03, 2017 | 19.68 | 19.68 | 19.19 | 19.62 | 2,023 | +0.12(+0.59%) |
Oct 02, 2017 | 19.44 | 19.50 | 19.44 | 19.50 | 187 | +0.11(+0.56%) |
Sep 29, 2017 | 19.35 | 19.50 | 19.21 | 19.39 | 410 | -0.17(-0.86%) |
Sep 28, 2017 | 19.56 | 19.56 | 19.13 | 19.56 | 393 | +0.60(+3.16%) |
Sep 27, 2017 | 18.55 | 19.55 | 18.55 | 18.96 | 251 | -0.42(-2.17%) |
Sep 26, 2017 | 19.08 | 19.38 | 19.08 | 19.38 | 59 | -0.06(-0.31%) |
Sep 25, 2017 | 19.56 | 19.56 | 19.44 | 19.44 | 86 | +0.00(+0.01%) |
Sep 22, 2017 | 19.68 | 19.68 | 19.36 | 19.44 | 720 | -0.12(-0.61%) |
Sep 21, 2017 | 18.88 | 19.68 | 18.88 | 19.56 | 1,954 | +0.24(+1.24%) |
Sep 20, 2017 | 19.32 | 19.32 | 19.20 | 19.32 | 144 | +0.12(+0.63%) |
Sep 19, 2017 | 19.26 | 19.32 | 19.20 | 19.20 | 271 | -0.12(-0.62%) |
Sep 18, 2017 | 19.32 | 19.32 | 18.97 | 19.32 | 260 | +0.24(+1.25%) |
Sep 15, 2017 | 19.44 | 19.56 | 18.60 | 19.08 | 4,374 | -0.36(-1.85%) |
Sep 14, 2017 | 19.44 | 19.56 | 19.20 | 19.44 | 1,283 | +0.18(+0.93%) |
Sep 13, 2017 | 19.56 | 19.56 | 19.00 | 19.26 | 84 | -0.30(-1.53%) |
Sep 12, 2017 | 19.56 | 19.56 | 19.56 | 19.56 | 988 | +0.12(+0.62%) |
Sep 11, 2017 | 19.32 | 19.56 | 18.72 | 19.44 | 5,423 | +0.31(+1.63%) |
Sep 08, 2017 | 19.30 | 19.56 | 19.08 | 19.13 | 3,569 | -0.31(-1.60%) |
Sep 07, 2017 | 18.48 | 19.80 | 18.48 | 19.44 | 4,981 | +0.72(+3.85%) |
Sep 06, 2017 | 19.08 | 19.20 | 18.48 | 18.72 | 704 | -0.72(-3.70%) |
Sep 05, 2017 | 19.08 | 19.56 | 18.84 | 19.44 | 956 | +0.12(+0.61%) |
Sep 01, 2017 | 18.84 | 19.20 | 17.43 | 19.32 | 5,863 | +0.61(+3.27%) |
Aug 31, 2017 | 18.84 | 19.20 | 18.12 | 18.71 | 4,465 | -0.37(-1.94%) |
Aug 30, 2017 | 18.96 | 19.08 | 18.72 | 19.08 | 442 | -0.24(-1.25%) |
Aug 29, 2017 | 19.68 | 19.68 | 18.78 | 19.32 | 1,192 | -0.36(-1.83%) |
Aug 28, 2017 | 19.56 | 19.68 | 19.20 | 19.68 | 237 | +0.24(+1.23%) |
Aug 25, 2017 | 19.56 | 19.80 | 19.44 | 19.44 | 473 | -0.12(-0.61%) |
Aug 24, 2017 | 19.20 | 19.80 | 19.20 | 19.56 | 2,172 | +0.00(+0.00%) |
Aug 23, 2017 | 19.44 | 19.92 | 19.23 | 19.56 | 1,666 | -0.24(-1.21%) |
Aug 22, 2017 | 19.56 | 20.16 | 18.84 | 19.80 | 778 | +0.73(+3.84%) |
Aug 21, 2017 | 19.80 | 19.92 | 18.97 | 19.07 | 157 | -0.25(-1.30%) |
Aug 18, 2017 | 18.96 | 20.16 | 18.72 | 19.32 | 872 | +0.60(+3.21%) |
Aug 17, 2017 | 20.16 | 20.40 | 18.72 | 18.72 | 1,866 | -2.04(-9.83%) |
Aug 16, 2017 | 20.00 | 20.76 | 20.00 | 20.76 | 1,485 | +0.60(+2.98%) |
Aug 15, 2017 | 19.68 | 20.28 | 19.44 | 20.16 | 1,366 | +0.00(+0.00%) |
Aug 14, 2017 | 20.04 | 20.16 | 19.56 | 20.16 | 834 | +0.15(+0.75%) |
Aug 11, 2017 | 19.92 | 20.01 | 19.80 | 20.01 | 164 | -0.03(-0.15%) |
Aug 10, 2017 | 20.04 | 20.04 | 19.68 | 20.04 | 32 | +0.00(+0.00%) |
Aug 09, 2017 | 19.80 | 20.35 | 19.74 | 20.04 | 1,028 | +0.36(+1.83%) |
Aug 08, 2017 | 19.34 | 19.92 | 19.32 | 19.68 | 4,200 | +0.00(+0.00%) |
Aug 07, 2017 | 19.68 | 19.80 | 19.32 | 19.68 | 1,169 | -0.24(-1.20%) |
Aug 04, 2017 | 20.04 | 20.52 | 19.08 | 19.92 | 985 | -0.00(-0.01%) |
Aug 03, 2017 | 19.98 | 20.27 | 18.84 | 19.92 | 6,373 | +0.24(+1.22%) |
Aug 02, 2017 | 20.40 | 20.64 | 19.44 | 19.68 | 478 | -0.24(-1.21%) |