Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.05 | 19.35 | 18.85 | 19.25 | 204,147 | +0.10(+0.52%) |
Oct 30, 2017 | 19.45 | 19.55 | 19.00 | 19.15 | 227,312 | -0.10(-0.52%) |
Oct 27, 2017 | 19.05 | 19.59 | 19.05 | 19.25 | 185,760 | +0.10(+0.52%) |
Oct 26, 2017 | 19.94 | 19.94 | 19.15 | 19.15 | 252,382 | -0.60(-3.02%) |
Oct 25, 2017 | 19.84 | 20.24 | 19.64 | 19.74 | 201,235 | -0.10(-0.50%) |
Oct 24, 2017 | 19.64 | 20.14 | 19.64 | 19.84 | 186,106 | +0.10(+0.50%) |
Oct 23, 2017 | 19.64 | 20.34 | 19.64 | 19.74 | 247,722 | -0.30(-1.49%) |
Oct 20, 2017 | 20.14 | 20.54 | 19.74 | 20.04 | 306,138 | -0.50(-2.42%) |
Oct 19, 2017 | 20.34 | 20.64 | 19.94 | 20.54 | 185,590 | +0.50(+2.47%) |
Oct 18, 2017 | 20.54 | 20.54 | 19.94 | 20.04 | 124,551 | -0.50(-2.42%) |
Oct 17, 2017 | 20.14 | 20.54 | 19.84 | 20.54 | 165,022 | +0.30(+1.47%) |
Oct 16, 2017 | 20.93 | 21.03 | 20.04 | 20.24 | 268,462 | -0.69(-3.32%) |
Oct 13, 2017 | 20.93 | 21.33 | 20.64 | 20.93 | 224,968 | +0.10(+0.48%) |
Oct 12, 2017 | 21.13 | 21.13 | 20.54 | 20.84 | 169,309 | -0.20(-0.94%) |
Oct 11, 2017 | 20.84 | 21.33 | 20.04 | 21.03 | 408,476 | +0.30(+1.44%) |
Oct 10, 2017 | 21.63 | 21.83 | 20.55 | 20.74 | 329,914 | -0.69(-3.24%) |
Oct 09, 2017 | 21.23 | 21.63 | 20.93 | 21.43 | 284,989 | +0.60(+2.86%) |
Oct 06, 2017 | 20.24 | 21.03 | 19.64 | 20.84 | 359,536 | +0.79(+3.96%) |
Oct 05, 2017 | 20.24 | 20.44 | 19.84 | 20.04 | 173,333 | -0.10(-0.49%) |
Oct 04, 2017 | 20.14 | 20.44 | 19.84 | 20.14 | 209,771 | +0.20(+0.99%) |
Oct 03, 2017 | 19.84 | 20.24 | 19.84 | 19.94 | 206,546 | +0.00(+0.00%) |
Oct 02, 2017 | 19.25 | 20.04 | 19.25 | 19.94 | 272,818 | +0.60(+3.08%) |
Sep 29, 2017 | 20.04 | 20.14 | 19.35 | 19.35 | 312,060 | -0.60(-2.99%) |
Sep 28, 2017 | 20.14 | 20.54 | 19.74 | 19.94 | 446,382 | -0.20(-0.99%) |
Sep 27, 2017 | 19.45 | 20.14 | 19.25 | 20.14 | 270,744 | +0.60(+3.05%) |
Sep 26, 2017 | 20.64 | 21.03 | 19.35 | 19.55 | 820,974 | -1.19(-5.74%) |
Sep 25, 2017 | 20.54 | 21.33 | 20.14 | 20.74 | 419,518 | +0.30(+1.46%) |
Sep 22, 2017 | 20.34 | 20.74 | 20.04 | 20.44 | 538,825 | +0.50(+2.49%) |
Sep 21, 2017 | 20.84 | 21.13 | 19.64 | 19.94 | 894,013 | -1.19(-5.63%) |
Sep 20, 2017 | 21.93 | 22.12 | 21.03 | 21.13 | 478,236 | -0.69(-3.18%) |
Sep 19, 2017 | 21.63 | 22.22 | 21.13 | 21.83 | 1,489,859 | -2.28(-9.47%) |
Sep 18, 2017 | 25.10 | 25.10 | 23.81 | 24.11 | 357,693 | -1.49(-5.81%) |
Sep 15, 2017 | 24.80 | 25.60 | 24.11 | 25.60 | 1,032,049 | +0.79(+3.20%) |
Sep 14, 2017 | 24.80 | 25.40 | 24.41 | 24.80 | 201,076 | +0.10(+0.40%) |
Sep 13, 2017 | 25.60 | 25.89 | 24.70 | 24.70 | 275,237 | -0.99(-3.86%) |
Sep 12, 2017 | 25.70 | 26.39 | 25.30 | 25.70 | 264,805 | +0.20(+0.78%) |
Sep 11, 2017 | 27.38 | 27.48 | 25.30 | 25.50 | 449,667 | -2.58(-9.19%) |
Sep 08, 2017 | 28.28 | 28.38 | 26.79 | 28.08 | 475,671 | +0.00(+0.00%) |
Sep 07, 2017 | 27.18 | 28.18 | 26.69 | 28.08 | 395,887 | +1.49(+5.60%) |
Sep 06, 2017 | 27.38 | 27.58 | 25.99 | 26.59 | 455,106 | -0.99(-3.60%) |
Sep 05, 2017 | 26.59 | 27.58 | 25.89 | 27.58 | 427,067 | +1.59(+6.11%) |
Sep 01, 2017 | 25.89 | 26.09 | 25.10 | 25.99 | 198,125 | +0.50(+1.95%) |
Aug 31, 2017 | 25.10 | 25.70 | 24.61 | 25.50 | 260,644 | +0.69(+2.80%) |
Aug 30, 2017 | 25.60 | 25.80 | 24.41 | 24.80 | 220,846 | -0.79(-3.10%) |
Aug 29, 2017 | 26.49 | 27.09 | 24.70 | 25.60 | 480,173 | +0.10(+0.39%) |
Aug 28, 2017 | 23.41 | 25.50 | 23.41 | 25.50 | 380,064 | +2.28(+9.83%) |
Aug 25, 2017 | 23.32 | 23.81 | 22.82 | 23.22 | 217,412 | +0.00(+0.00%) |
Aug 24, 2017 | 22.72 | 23.22 | 22.62 | 23.22 | 133,551 | +0.30(+1.30%) |
Aug 23, 2017 | 23.32 | 23.41 | 22.42 | 22.92 | 180,954 | -0.20(-0.86%) |
Aug 22, 2017 | 23.12 | 23.32 | 22.72 | 23.12 | 135,036 | -0.10(-0.43%) |
Aug 21, 2017 | 23.22 | 23.51 | 22.62 | 23.22 | 153,215 | +0.00(+0.00%) |
Aug 18, 2017 | 23.71 | 24.21 | 22.82 | 23.22 | 314,062 | -0.20(-0.85%) |
Aug 17, 2017 | 24.21 | 24.31 | 23.12 | 23.41 | 210,392 | -0.60(-2.48%) |
Aug 16, 2017 | 22.72 | 24.01 | 22.42 | 24.01 | 249,976 | +1.49(+6.61%) |
Aug 15, 2017 | 23.02 | 23.41 | 21.93 | 22.52 | 263,279 | -1.09(-4.62%) |
Aug 14, 2017 | 23.51 | 23.81 | 23.12 | 23.61 | 214,492 | -0.10(-0.42%) |
Aug 11, 2017 | 23.32 | 23.71 | 22.82 | 23.71 | 193,388 | +0.69(+3.02%) |
Aug 10, 2017 | 22.82 | 23.12 | 22.42 | 23.02 | 290,901 | +0.69(+3.11%) |
Aug 09, 2017 | 22.32 | 22.42 | 21.33 | 22.32 | 299,426 | +0.60(+2.74%) |
Aug 08, 2017 | 22.62 | 22.82 | 21.33 | 21.73 | 265,346 | -0.40(-1.79%) |
Aug 07, 2017 | 23.81 | 23.91 | 21.83 | 22.12 | 338,358 | -1.49(-6.30%) |
Aug 04, 2017 | 24.80 | 25.15 | 23.51 | 23.61 | 308,733 | -1.59(-6.30%) |
Aug 03, 2017 | 24.61 | 25.40 | 24.41 | 25.20 | 193,328 | +0.30(+1.20%) |
Aug 02, 2017 | 25.30 | 25.80 | 24.61 | 24.90 | 294,542 | -0.60(-2.33%) |