Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.20 | 20.75 | 20.18 | 20.55 | 320,140 | +0.40(+1.99%) |
Oct 30, 2017 | 20.05 | 20.30 | 19.85 | 20.15 | 209,329 | +0.05(+0.25%) |
Oct 27, 2017 | 20.20 | 20.30 | 19.90 | 20.10 | 302,885 | +0.00(+0.00%) |
Oct 26, 2017 | 20.15 | 20.40 | 20.00 | 20.10 | 138,526 | -0.05(-0.25%) |
Oct 25, 2017 | 19.95 | 20.25 | 19.90 | 20.15 | 255,986 | +0.15(+0.75%) |
Oct 24, 2017 | 20.05 | 20.35 | 20.00 | 20.00 | 89,001 | +0.00(+0.00%) |
Oct 23, 2017 | 20.10 | 20.25 | 19.75 | 20.00 | 139,426 | +0.00(+0.00%) |
Oct 20, 2017 | 20.00 | 20.40 | 19.93 | 20.00 | 183,669 | +0.10(+0.50%) |
Oct 19, 2017 | 19.70 | 19.95 | 19.35 | 19.90 | 141,959 | +0.20(+1.02%) |
Oct 18, 2017 | 19.60 | 19.90 | 19.45 | 19.70 | 135,230 | +0.20(+1.03%) |
Oct 17, 2017 | 19.40 | 19.65 | 19.20 | 19.50 | 232,798 | +0.05(+0.26%) |
Oct 16, 2017 | 19.55 | 19.70 | 19.25 | 19.45 | 248,020 | +0.05(+0.26%) |
Oct 13, 2017 | 18.90 | 19.72 | 18.85 | 19.40 | 461,635 | +0.55(+2.92%) |
Oct 12, 2017 | 18.55 | 18.95 | 18.45 | 18.85 | 130,740 | +0.35(+1.89%) |
Oct 11, 2017 | 18.65 | 18.86 | 18.50 | 18.50 | 181,316 | -0.20(-1.07%) |
Oct 10, 2017 | 18.80 | 18.90 | 18.10 | 18.70 | 322,183 | +0.05(+0.27%) |
Oct 09, 2017 | 18.65 | 19.11 | 18.40 | 18.65 | 241,153 | +0.00(+0.00%) |
Oct 06, 2017 | 18.60 | 18.80 | 18.40 | 18.65 | 147,373 | +0.00(+0.00%) |
Oct 05, 2017 | 18.70 | 18.80 | 18.43 | 18.65 | 101,860 | +0.05(+0.27%) |
Oct 04, 2017 | 18.70 | 18.85 | 18.46 | 18.60 | 183,111 | +0.00(+0.00%) |
Oct 03, 2017 | 19.00 | 19.00 | 18.35 | 18.60 | 446,132 | -0.50(-2.62%) |
Oct 02, 2017 | 19.35 | 19.45 | 18.55 | 19.10 | 246,125 | -0.25(-1.29%) |
Sep 29, 2017 | 18.95 | 19.45 | 18.85 | 19.35 | 247,113 | +0.35(+1.84%) |
Sep 28, 2017 | 19.15 | 19.20 | 18.75 | 19.00 | 242,886 | -0.10(-0.52%) |
Sep 27, 2017 | 19.00 | 19.25 | 18.70 | 19.10 | 265,165 | +0.10(+0.53%) |
Sep 26, 2017 | 19.00 | 19.10 | 18.80 | 19.00 | 111,213 | +0.10(+0.53%) |
Sep 25, 2017 | 18.60 | 19.10 | 18.45 | 18.90 | 223,065 | +0.30(+1.61%) |
Sep 22, 2017 | 18.50 | 18.85 | 18.50 | 18.60 | 138,425 | -0.05(-0.27%) |
Sep 21, 2017 | 18.60 | 18.70 | 18.45 | 18.65 | 108,695 | +0.10(+0.54%) |
Sep 20, 2017 | 18.70 | 18.75 | 18.45 | 18.55 | 164,413 | -0.10(-0.54%) |
Sep 19, 2017 | 18.85 | 19.00 | 18.55 | 18.65 | 257,139 | -0.25(-1.32%) |
Sep 18, 2017 | 18.50 | 19.20 | 18.40 | 18.90 | 371,590 | +0.40(+2.16%) |
Sep 15, 2017 | 18.35 | 18.50 | 18.05 | 18.50 | 372,930 | +0.15(+0.82%) |
Sep 14, 2017 | 18.25 | 18.40 | 18.05 | 18.35 | 98,617 | +0.05(+0.27%) |
Sep 13, 2017 | 18.40 | 18.45 | 18.20 | 18.30 | 111,573 | -0.05(-0.27%) |
Sep 12, 2017 | 18.45 | 18.75 | 18.15 | 18.35 | 264,965 | +0.10(+0.55%) |
Sep 11, 2017 | 18.00 | 18.40 | 17.90 | 18.25 | 208,290 | +0.10(+0.55%) |
Sep 08, 2017 | 18.05 | 18.50 | 18.00 | 18.15 | 180,774 | +0.00(+0.00%) |
Sep 07, 2017 | 17.90 | 18.25 | 17.50 | 18.15 | 242,744 | +0.35(+1.97%) |
Sep 06, 2017 | 17.85 | 18.25 | 17.55 | 17.80 | 180,060 | -0.05(-0.28%) |
Sep 05, 2017 | 17.85 | 18.12 | 17.80 | 17.85 | 294,344 | -0.10(-0.56%) |
Sep 01, 2017 | 17.75 | 17.95 | 17.27 | 17.95 | 185,550 | +0.35(+1.99%) |
Aug 31, 2017 | 17.40 | 17.90 | 17.40 | 17.60 | 175,900 | +0.35(+2.03%) |
Aug 30, 2017 | 17.10 | 17.45 | 16.98 | 17.25 | 219,662 | +0.20(+1.17%) |
Aug 29, 2017 | 16.50 | 17.15 | 16.45 | 17.05 | 189,976 | +0.50(+3.02%) |
Aug 28, 2017 | 16.75 | 16.80 | 16.45 | 16.55 | 131,422 | -0.10(-0.60%) |
Aug 25, 2017 | 16.45 | 16.75 | 16.30 | 16.65 | 178,930 | +0.30(+1.83%) |
Aug 24, 2017 | 15.95 | 16.68 | 15.90 | 16.35 | 388,871 | +0.50(+3.15%) |
Aug 23, 2017 | 15.60 | 15.97 | 15.60 | 15.85 | 203,212 | +0.15(+0.96%) |
Aug 22, 2017 | 15.35 | 15.90 | 15.35 | 15.70 | 157,602 | +0.30(+1.95%) |
Aug 21, 2017 | 15.60 | 15.70 | 15.10 | 15.40 | 121,520 | -0.15(-0.96%) |
Aug 18, 2017 | 15.50 | 15.65 | 15.45 | 15.55 | 127,398 | -0.10(-0.64%) |
Aug 17, 2017 | 15.30 | 15.90 | 15.24 | 15.65 | 182,179 | +0.30(+1.95%) |
Aug 16, 2017 | 15.50 | 15.50 | 15.20 | 15.35 | 98,111 | -0.10(-0.65%) |
Aug 15, 2017 | 15.70 | 15.80 | 15.35 | 15.45 | 89,868 | -0.25(-1.59%) |
Aug 14, 2017 | 15.20 | 15.80 | 15.20 | 15.70 | 113,207 | +0.60(+3.97%) |
Aug 11, 2017 | 15.20 | 15.55 | 15.00 | 15.10 | 139,976 | +0.05(+0.33%) |
Aug 10, 2017 | 14.75 | 15.25 | 14.55 | 15.05 | 191,757 | +0.35(+2.38%) |
Aug 09, 2017 | 15.15 | 15.35 | 14.65 | 14.70 | 109,751 | -0.50(-3.29%) |
Aug 08, 2017 | 14.65 | 15.60 | 14.45 | 15.20 | 158,910 | +0.55(+3.75%) |
Aug 07, 2017 | 14.65 | 14.80 | 14.30 | 14.65 | 227,085 | +0.00(+0.00%) |
Aug 04, 2017 | 14.90 | 14.51 | 14.65 | 278,897 | -0.25(-1.68%) | |
Aug 03, 2017 | 16.25 | 16.95 | 14.75 | 14.90 | 559,252 | -0.25(-1.65%) |
Aug 02, 2017 | 15.60 | 15.60 | 15.10 | 15.15 | 358,594 | -0.50(-3.19%) |