Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.33 | 21.64 | 21.07 | 21.07 | 265,176 | -0.23(-1.07%) |
Oct 30, 2017 | 21.71 | 21.71 | 21.04 | 21.30 | 266,967 | -0.43(-1.97%) |
Oct 27, 2017 | 21.23 | 21.74 | 21.05 | 21.73 | 161,802 | +0.55(+2.59%) |
Oct 26, 2017 | 21.18 | 21.34 | 21.00 | 21.18 | 168,761 | +0.01(+0.04%) |
Oct 25, 2017 | 20.98 | 21.21 | 20.73 | 21.17 | 155,170 | +0.16(+0.74%) |
Oct 24, 2017 | 20.97 | 21.13 | 20.62 | 21.02 | 101,545 | +0.07(+0.35%) |
Oct 23, 2017 | 20.94 | 21.15 | 20.84 | 20.94 | 116,021 | -0.07(-0.35%) |
Oct 20, 2017 | 21.71 | 21.71 | 20.94 | 21.02 | 123,776 | +0.19(+0.92%) |
Oct 19, 2017 | 20.48 | 20.88 | 20.39 | 20.82 | 109,201 | +0.34(+1.65%) |
Oct 18, 2017 | 20.26 | 20.70 | 20.07 | 20.49 | 114,048 | +0.37(+1.86%) |
Oct 17, 2017 | 20.08 | 20.30 | 19.98 | 20.11 | 154,389 | +0.06(+0.32%) |
Oct 16, 2017 | 19.63 | 20.05 | 19.59 | 20.05 | 156,720 | +0.42(+2.14%) |
Oct 13, 2017 | 19.57 | 19.72 | 19.00 | 19.63 | 285,093 | -0.04(-0.19%) |
Oct 12, 2017 | 19.94 | 20.05 | 19.65 | 19.66 | 202,849 | -0.30(-1.51%) |
Oct 11, 2017 | 19.78 | 20.30 | 19.78 | 19.97 | 364,432 | +0.26(+1.30%) |
Oct 10, 2017 | 20.08 | 20.20 | 19.71 | 19.71 | 120,769 | -0.31(-1.55%) |
Oct 09, 2017 | 20.62 | 20.71 | 19.95 | 20.02 | 142,670 | -0.66(-3.18%) |
Oct 06, 2017 | 21.06 | 21.14 | 20.61 | 20.68 | 151,607 | -0.36(-1.69%) |
Oct 05, 2017 | 21.10 | 21.33 | 21.01 | 21.03 | 87,576 | +0.02(+0.09%) |
Oct 04, 2017 | 21.29 | 21.63 | 21.00 | 21.02 | 134,257 | -0.35(-1.62%) |
Oct 03, 2017 | 21.38 | 21.40 | 20.87 | 21.36 | 161,889 | +0.00(+0.00%) |
Oct 02, 2017 | 20.61 | 21.37 | 20.61 | 21.36 | 180,575 | +0.74(+3.59%) |
Sep 29, 2017 | 20.58 | 20.80 | 20.54 | 20.62 | 124,138 | +0.04(+0.18%) |
Sep 28, 2017 | 20.16 | 20.65 | 20.09 | 20.59 | 80,072 | +0.48(+2.37%) |
Sep 27, 2017 | 19.66 | 20.24 | 19.65 | 20.11 | 206,340 | +0.49(+2.51%) |
Sep 26, 2017 | 19.54 | 19.96 | 19.54 | 19.62 | 138,316 | +0.15(+0.80%) |
Sep 25, 2017 | 19.18 | 19.52 | 19.18 | 19.46 | 165,326 | +0.13(+0.66%) |
Sep 22, 2017 | 19.21 | 19.56 | 19.19 | 19.34 | 111,591 | +0.11(+0.57%) |
Sep 21, 2017 | 18.84 | 19.28 | 18.73 | 19.23 | 109,383 | +0.30(+1.59%) |
Sep 20, 2017 | 18.40 | 19.01 | 18.29 | 18.93 | 153,481 | +0.57(+3.13%) |
Sep 19, 2017 | 18.60 | 18.79 | 18.17 | 18.35 | 128,891 | -0.30(-1.61%) |
Sep 18, 2017 | 18.62 | 18.84 | 18.41 | 18.65 | 158,974 | +0.14(+0.74%) |
Sep 15, 2017 | 18.67 | 18.71 | 18.30 | 18.52 | 476,021 | -0.09(-0.49%) |
Sep 14, 2017 | 18.62 | 18.77 | 18.47 | 18.61 | 149,656 | -0.01(-0.05%) |
Sep 13, 2017 | 18.94 | 19.01 | 18.52 | 18.62 | 126,591 | -0.36(-1.92%) |
Sep 12, 2017 | 19.11 | 19.22 | 18.96 | 18.98 | 122,525 | -0.16(-0.86%) |
Sep 11, 2017 | 19.44 | 19.00 | 19.14 | 176,940 | +0.00(+0.00%) | |
Sep 08, 2017 | 18.72 | 19.22 | 18.72 | 19.14 | 123,942 | +0.42(+2.24%) |
Sep 07, 2017 | 18.62 | 18.78 | 18.45 | 18.72 | 98,777 | +0.15(+0.78%) |
Sep 06, 2017 | 18.82 | 18.88 | 18.53 | 18.58 | 219,697 | -0.18(-0.97%) |
Sep 05, 2017 | 18.94 | 19.16 | 18.69 | 18.76 | 159,351 | -0.17(-0.91%) |
Sep 01, 2017 | 18.74 | 18.95 | 18.60 | 18.93 | 100,103 | +0.22(+1.17%) |
Aug 31, 2017 | 18.15 | 18.77 | 18.15 | 18.72 | 158,555 | +0.67(+3.68%) |
Aug 30, 2017 | 17.97 | 18.09 | 17.83 | 18.05 | 89,208 | +0.07(+0.41%) |
Aug 29, 2017 | 18.16 | 18.17 | 17.90 | 17.98 | 110,085 | -0.36(-1.94%) |
Aug 28, 2017 | 18.21 | 18.43 | 18.14 | 18.33 | 128,414 | +0.23(+1.26%) |
Aug 25, 2017 | 18.31 | 17.68 | 18.11 | 367,756 | +0.00(+0.00%) | |
Aug 24, 2017 | 18.07 | 18.20 | 18.03 | 18.11 | 158,783 | +0.06(+0.35%) |
Aug 23, 2017 | 17.99 | 19.04 | 17.99 | 18.04 | 86,223 | -0.01(-0.05%) |
Aug 22, 2017 | 17.94 | 18.29 | 17.90 | 18.05 | 93,845 | +0.16(+0.92%) |
Aug 21, 2017 | 17.90 | 18.01 | 17.80 | 17.89 | 140,084 | +0.02(+0.10%) |
Aug 18, 2017 | 17.81 | 18.00 | 17.70 | 17.87 | 123,019 | -0.10(-0.56%) |
Aug 17, 2017 | 18.21 | 18.37 | 17.96 | 17.97 | 186,213 | -0.29(-1.60%) |
Aug 16, 2017 | 18.51 | 18.55 | 18.22 | 18.26 | 149,679 | -0.15(-0.79%) |
Aug 15, 2017 | 18.45 | 18.55 | 18.22 | 18.41 | 131,527 | +0.01(+0.05%) |
Aug 14, 2017 | 18.09 | 18.40 | 17.99 | 18.40 | 133,480 | +0.39(+2.18%) |
Aug 11, 2017 | 18.01 | 18.08 | 17.78 | 18.00 | 142,644 | +0.10(+0.56%) |
Aug 10, 2017 | 17.96 | 18.12 | 17.88 | 17.90 | 204,859 | -0.21(-1.16%) |
Aug 09, 2017 | 18.23 | 18.31 | 17.97 | 18.11 | 248,770 | -0.26(-1.39%) |
Aug 08, 2017 | 18.21 | 18.71 | 18.13 | 18.37 | 180,669 | +0.14(+0.75%) |
Aug 07, 2017 | 18.34 | 18.52 | 17.94 | 18.23 | 370,227 | -0.11(-0.60%) |
Aug 04, 2017 | 17.95 | 18.92 | 17.95 | 18.34 | 486,510 | -1.38(-6.98%) |
Aug 03, 2017 | 19.76 | 20.04 | 19.63 | 19.72 | 220,596 | -0.09(-0.46%) |
Aug 02, 2017 | 20.05 | 20.22 | 19.75 | 19.81 | 226,481 | -0.24(-1.18%) |