Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.00 | 20.04 | 19.68 | 19.80 | 65,896 | -0.03(-0.15%) |
Oct 30, 2017 | 20.39 | 20.46 | 19.83 | 19.83 | 9,432 | -0.67(-3.27%) |
Oct 27, 2017 | 21.04 | 21.04 | 20.41 | 20.50 | 14,325 | -0.73(-3.44%) |
Oct 26, 2017 | 20.18 | 21.23 | 20.18 | 21.23 | 25,036 | +0.91(+4.48%) |
Oct 25, 2017 | 20.93 | 20.93 | 19.64 | 20.32 | 34,809 | -0.49(-2.35%) |
Oct 24, 2017 | 21.14 | 21.15 | 20.71 | 20.81 | 7,324 | +0.00(+0.00%) |
Oct 23, 2017 | 20.94 | 20.94 | 20.76 | 20.81 | 23,783 | +0.01(+0.03%) |
Oct 20, 2017 | 21.15 | 21.26 | 20.80 | 20.80 | 3,237 | -0.49(-2.30%) |
Oct 19, 2017 | 21.21 | 21.76 | 20.78 | 21.29 | 11,303 | -0.01(-0.03%) |
Oct 18, 2017 | 21.75 | 21.75 | 21.25 | 21.30 | 2,925 | -0.29(-1.34%) |
Oct 17, 2017 | 21.82 | 21.82 | 21.50 | 21.59 | 12,453 | -0.28(-1.30%) |
Oct 16, 2017 | 22.12 | 22.16 | 21.87 | 21.87 | 4,647 | -0.30(-1.34%) |
Oct 13, 2017 | 22.50 | 22.50 | 21.57 | 22.17 | 11,978 | -0.10(-0.44%) |
Oct 12, 2017 | 22.53 | 22.83 | 22.25 | 22.27 | 11,659 | -0.13(-0.58%) |
Oct 11, 2017 | 21.92 | 22.40 | 21.92 | 22.40 | 11,154 | +0.47(+2.14%) |
Oct 10, 2017 | 21.57 | 22.06 | 21.57 | 21.93 | 10,179 | +0.36(+1.67%) |
Oct 09, 2017 | 21.45 | 21.57 | 21.45 | 21.57 | 1,000 | +0.24(+1.13%) |
Oct 06, 2017 | 21.23 | 21.33 | 21.07 | 21.33 | 60,297 | +0.08(+0.38%) |
Oct 05, 2017 | 20.80 | 21.42 | 20.78 | 21.25 | 9,215 | +0.39(+1.86%) |
Oct 04, 2017 | 21.25 | 21.25 | 20.86 | 20.86 | 20,040 | -0.42(-1.97%) |
Oct 03, 2017 | 21.15 | 21.33 | 21.15 | 21.28 | 2,598 | +0.28(+1.33%) |
Oct 02, 2017 | 20.98 | 21.33 | 20.87 | 21.00 | 12,648 | -0.04(-0.19%) |
Sep 29, 2017 | 21.44 | 21.44 | 21.03 | 21.04 | 3,370 | -0.37(-1.71%) |
Sep 28, 2017 | 21.12 | 21.55 | 21.12 | 21.41 | 11,028 | +0.42(+1.98%) |
Sep 27, 2017 | 20.83 | 21.36 | 20.83 | 20.99 | 4,367 | +0.29(+1.40%) |
Sep 26, 2017 | 20.76 | 20.76 | 20.44 | 20.70 | 10,154 | +0.07(+0.34%) |
Sep 25, 2017 | 22.27 | 22.27 | 20.63 | 20.63 | 25,565 | -1.67(-7.49%) |
Sep 22, 2017 | 21.35 | 22.36 | 21.35 | 22.30 | 24,960 | +0.85(+3.96%) |
Sep 21, 2017 | 21.16 | 21.45 | 20.59 | 21.45 | 22,742 | +0.55(+2.63%) |
Sep 20, 2017 | 19.65 | 20.96 | 19.65 | 20.90 | 23,173 | +1.87(+9.83%) |
Sep 19, 2017 | 19.50 | 19.73 | 18.86 | 19.03 | 17,926 | -0.23(-1.19%) |
Sep 18, 2017 | 19.83 | 19.83 | 19.19 | 19.26 | 4,348 | -0.77(-3.85%) |
Sep 15, 2017 | 19.51 | 20.27 | 19.50 | 20.03 | 9,224 | +0.45(+2.31%) |
Sep 14, 2017 | 19.29 | 19.58 | 19.21 | 19.58 | 9,390 | +0.17(+0.86%) |
Sep 13, 2017 | 19.50 | 19.65 | 19.07 | 19.41 | 27,176 | +0.06(+0.32%) |
Sep 12, 2017 | 18.80 | 19.35 | 18.64 | 19.35 | 46,454 | +0.77(+4.14%) |
Sep 11, 2017 | 18.35 | 18.58 | 18.10 | 18.58 | 4,347 | +0.43(+2.36%) |
Sep 08, 2017 | 18.32 | 18.32 | 18.14 | 18.15 | 10,846 | -0.63(-3.35%) |
Sep 07, 2017 | 18.50 | 18.78 | 18.50 | 18.78 | 3,374 | +0.55(+3.02%) |
Sep 06, 2017 | 18.67 | 18.67 | 18.20 | 18.23 | 6,801 | -0.07(-0.38%) |
Sep 05, 2017 | 18.60 | 18.60 | 17.92 | 18.30 | 38,042 | -0.35(-1.88%) |
Sep 01, 2017 | 18.63 | 18.65 | 18.63 | 18.65 | 1,972 | +0.07(+0.38%) |
Aug 31, 2017 | 18.57 | 18.76 | 18.55 | 18.58 | 6,530 | +0.12(+0.65%) |
Aug 30, 2017 | 18.52 | 18.59 | 18.46 | 18.46 | 8,536 | -0.06(-0.32%) |
Aug 29, 2017 | 18.27 | 18.60 | 18.27 | 18.52 | 4,216 | +0.09(+0.49%) |
Aug 28, 2017 | 18.52 | 18.52 | 18.33 | 18.43 | 612 | -0.19(-1.02%) |
Aug 25, 2017 | 18.69 | 18.82 | 18.62 | 18.62 | 81,645 | +0.05(+0.26%) |
Aug 24, 2017 | 18.73 | 18.73 | 18.52 | 18.57 | 8,530 | -0.50(-2.62%) |
Aug 23, 2017 | 18.59 | 19.10 | 18.59 | 19.07 | 5,559 | +0.79(+4.32%) |
Aug 22, 2017 | 18.31 | 18.32 | 18.23 | 18.28 | 6,852 | +0.07(+0.40%) |
Aug 21, 2017 | 18.12 | 18.21 | 18.09 | 18.21 | 2,538 | +0.32(+1.80%) |
Aug 18, 2017 | 17.79 | 17.89 | 17.70 | 17.88 | 23,761 | -0.00(-0.01%) |
Aug 17, 2017 | 18.06 | 18.15 | 17.88 | 17.89 | 11,100 | -0.12(-0.69%) |
Aug 16, 2017 | 18.00 | 18.07 | 18.00 | 18.01 | 38,137 | +0.09(+0.50%) |
Aug 15, 2017 | 18.05 | 18.09 | 17.85 | 17.92 | 14,725 | -0.15(-0.81%) |
Aug 14, 2017 | 17.43 | 18.11 | 17.43 | 18.07 | 4,766 | +0.64(+3.65%) |
Aug 11, 2017 | 17.26 | 17.43 | 17.26 | 17.43 | 20,451 | +0.31(+1.82%) |
Aug 10, 2017 | 17.40 | 17.47 | 17.12 | 17.12 | 56,520 | -0.33(-1.88%) |
Aug 09, 2017 | 17.15 | 17.45 | 17.15 | 17.45 | 8,642 | +0.20(+1.14%) |
Aug 08, 2017 | 17.36 | 17.40 | 17.25 | 17.25 | 8,426 | +0.21(+1.24%) |
Aug 07, 2017 | 17.13 | 17.13 | 17.04 | 17.04 | 461 | -0.07(-0.41%) |
Aug 04, 2017 | 17.12 | 17.19 | 17.09 | 17.11 | 4,529 | +0.02(+0.10%) |
Aug 03, 2017 | 16.63 | 17.29 | 16.63 | 17.09 | 25,198 | +0.47(+2.85%) |
Aug 02, 2017 | 17.61 | 17.71 | 16.45 | 16.62 | 36,431 | -0.63(-3.65%) |