Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.61 | 22.87 | 21.61 | 22.74 | 353,863 | +1.11(+5.13%) |
Oct 30, 2017 | 22.00 | 22.00 | 21.49 | 21.63 | 101,237 | -0.58(-2.61%) |
Oct 27, 2017 | 22.30 | 22.32 | 22.04 | 22.21 | 95,809 | -0.12(-0.54%) |
Oct 26, 2017 | 22.58 | 22.58 | 22.26 | 22.33 | 63,187 | -0.18(-0.80%) |
Oct 25, 2017 | 22.35 | 22.81 | 22.14 | 22.51 | 185,736 | +0.14(+0.63%) |
Oct 24, 2017 | 22.23 | 22.48 | 22.19 | 22.37 | 185,191 | +0.30(+1.36%) |
Oct 23, 2017 | 22.25 | 22.33 | 22.05 | 22.07 | 65,362 | -0.13(-0.59%) |
Oct 20, 2017 | 22.55 | 22.67 | 21.84 | 22.20 | 112,866 | -0.19(-0.85%) |
Oct 19, 2017 | 22.67 | 22.68 | 22.22 | 22.39 | 139,840 | -0.31(-1.37%) |
Oct 18, 2017 | 22.19 | 22.79 | 22.11 | 22.70 | 273,308 | +0.58(+2.62%) |
Oct 17, 2017 | 22.17 | 22.30 | 22.08 | 22.12 | 133,229 | +0.02(+0.09%) |
Oct 16, 2017 | 22.11 | 22.15 | 21.82 | 22.10 | 171,062 | +0.06(+0.27%) |
Oct 13, 2017 | 21.95 | 22.17 | 21.75 | 22.04 | 157,807 | +0.18(+0.82%) |
Oct 12, 2017 | 21.68 | 21.96 | 21.60 | 21.86 | 142,671 | +0.06(+0.28%) |
Oct 11, 2017 | 21.80 | 21.89 | 21.61 | 21.80 | 156,278 | +0.12(+0.55%) |
Oct 10, 2017 | 21.56 | 21.75 | 21.38 | 21.68 | 197,038 | +0.14(+0.65%) |
Oct 09, 2017 | 21.50 | 21.77 | 21.40 | 21.54 | 217,329 | +0.16(+0.75%) |
Oct 06, 2017 | 22.10 | 22.20 | 21.30 | 21.38 | 249,755 | -0.80(-3.61%) |
Oct 05, 2017 | 21.95 | 22.23 | 21.85 | 22.18 | 256,031 | +0.19(+0.86%) |
Oct 04, 2017 | 21.10 | 22.34 | 21.10 | 21.99 | 305,969 | +0.84(+3.97%) |
Oct 03, 2017 | 20.83 | 21.32 | 20.72 | 21.15 | 233,598 | +0.56(+2.72%) |
Oct 02, 2017 | 19.68 | 20.68 | 19.55 | 20.59 | 249,791 | +0.78(+3.94%) |
Sep 29, 2017 | 19.66 | 19.98 | 19.62 | 19.81 | 118,668 | +0.24(+1.23%) |
Sep 28, 2017 | 19.46 | 19.82 | 19.46 | 19.57 | 129,206 | +0.02(+0.10%) |
Sep 27, 2017 | 19.56 | 19.77 | 19.41 | 19.55 | 148,651 | +0.05(+0.26%) |
Sep 26, 2017 | 19.16 | 19.68 | 19.06 | 19.50 | 147,705 | +0.34(+1.77%) |
Sep 25, 2017 | 18.76 | 19.18 | 18.66 | 19.16 | 193,207 | +0.54(+2.90%) |
Sep 22, 2017 | 18.24 | 18.68 | 18.03 | 18.62 | 91,983 | +0.42(+2.31%) |
Sep 21, 2017 | 18.03 | 18.36 | 18.01 | 18.20 | 82,273 | +0.23(+1.28%) |
Sep 20, 2017 | 18.35 | 18.36 | 17.94 | 17.97 | 135,172 | -0.32(-1.75%) |
Sep 19, 2017 | 17.86 | 18.44 | 17.83 | 18.29 | 129,653 | +0.48(+2.70%) |
Sep 18, 2017 | 18.10 | 18.10 | 17.68 | 17.81 | 252,326 | -0.20(-1.11%) |
Sep 15, 2017 | 17.45 | 18.05 | 17.28 | 18.01 | 233,511 | +0.57(+3.27%) |
Sep 14, 2017 | 17.40 | 17.54 | 17.24 | 17.44 | 116,110 | +0.12(+0.69%) |
Sep 13, 2017 | 17.10 | 17.41 | 17.03 | 17.32 | 116,728 | +0.22(+1.29%) |
Sep 12, 2017 | 16.82 | 17.29 | 16.77 | 17.10 | 67,780 | +0.37(+2.21%) |
Sep 11, 2017 | 16.72 | 16.92 | 16.60 | 16.73 | 181,395 | +0.12(+0.72%) |
Sep 08, 2017 | 16.58 | 16.95 | 16.51 | 16.61 | 158,164 | +0.04(+0.24%) |
Sep 07, 2017 | 16.55 | 16.62 | 16.43 | 16.57 | 97,385 | +0.06(+0.36%) |
Sep 06, 2017 | 16.39 | 16.58 | 16.37 | 16.51 | 77,456 | +0.17(+1.04%) |
Sep 05, 2017 | 16.75 | 16.85 | 16.26 | 16.34 | 56,300 | -0.42(-2.51%) |
Sep 01, 2017 | 16.62 | 16.85 | 16.61 | 16.76 | 78,501 | +0.20(+1.21%) |
Aug 31, 2017 | 16.46 | 16.62 | 16.26 | 16.56 | 186,734 | +0.21(+1.28%) |
Aug 30, 2017 | 16.30 | 16.56 | 16.27 | 16.35 | 78,181 | +0.05(+0.31%) |
Aug 29, 2017 | 16.22 | 16.35 | 15.99 | 16.30 | 70,142 | -0.02(-0.12%) |
Aug 28, 2017 | 16.25 | 16.78 | 16.23 | 16.32 | 143,194 | +0.15(+0.93%) |
Aug 25, 2017 | 16.13 | 16.34 | 15.99 | 16.17 | 169,942 | +0.16(+1.00%) |
Aug 24, 2017 | 16.08 | 16.10 | 15.95 | 16.01 | 149,281 | +0.01(+0.06%) |
Aug 23, 2017 | 16.05 | 16.17 | 15.99 | 16.00 | 73,462 | -0.06(-0.37%) |
Aug 22, 2017 | 16.27 | 16.35 | 16.05 | 16.06 | 84,178 | -0.09(-0.56%) |
Aug 21, 2017 | 16.27 | 16.32 | 16.00 | 16.15 | 286,116 | -0.04(-0.25%) |
Aug 18, 2017 | 15.95 | 16.31 | 15.84 | 16.19 | 135,334 | +0.09(+0.56%) |
Aug 17, 2017 | 16.40 | 16.50 | 16.05 | 16.10 | 125,747 | -0.34(-2.07%) |
Aug 16, 2017 | 16.46 | 16.64 | 16.38 | 16.44 | 74,464 | +0.06(+0.37%) |
Aug 15, 2017 | 16.66 | 16.75 | 16.34 | 16.38 | 103,634 | -0.17(-1.03%) |
Aug 14, 2017 | 16.55 | 16.60 | 16.19 | 16.55 | 137,632 | +0.26(+1.60%) |
Aug 11, 2017 | 16.20 | 16.78 | 16.15 | 16.29 | 76,507 | -0.27(-1.63%) |
Aug 10, 2017 | 16.75 | 16.75 | 16.52 | 16.56 | 63,127 | -0.19(-1.13%) |
Aug 09, 2017 | 16.79 | 16.96 | 16.60 | 16.75 | 107,739 | -0.09(-0.53%) |
Aug 08, 2017 | 16.89 | 17.26 | 16.80 | 16.84 | 96,152 | -0.14(-0.82%) |
Aug 07, 2017 | 16.97 | 17.15 | 16.77 | 16.98 | 127,960 | +0.14(+0.83%) |
Aug 04, 2017 | 16.95 | 16.95 | 16.30 | 16.84 | 133,983 | -0.13(-0.77%) |
Aug 03, 2017 | 16.65 | 18.40 | 16.26 | 16.97 | 291,777 | +1.84(+12.16%) |
Aug 02, 2017 | 15.34 | 15.41 | 15.13 | 15.13 | 79,661 | -0.16(-1.05%) |