Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.81 | 15.94 | 14.82 | 15.76 | 739,874 | +0.01(+0.06%) |
Oct 30, 2017 | 15.46 | 17.33 | 15.37 | 15.75 | 1,535,471 | +0.29(+1.88%) |
Oct 27, 2017 | 13.90 | 15.94 | 13.72 | 15.46 | 1,511,109 | +1.64(+11.87%) |
Oct 26, 2017 | 14.91 | 14.96 | 13.55 | 13.82 | 1,880,221 | -0.92(-6.27%) |
Oct 25, 2017 | 15.76 | 15.82 | 14.14 | 14.74 | 1,606,582 | -0.98(-6.20%) |
Oct 24, 2017 | 17.60 | 17.65 | 15.70 | 15.72 | 2,115,510 | -2.04(-11.49%) |
Oct 23, 2017 | 18.98 | 19.04 | 17.64 | 17.76 | 692,085 | -1.19(-6.28%) |
Oct 20, 2017 | 19.48 | 19.68 | 18.86 | 18.95 | 438,884 | -0.18(-0.94%) |
Oct 19, 2017 | 19.20 | 19.29 | 18.59 | 19.13 | 539,443 | -0.12(-0.62%) |
Oct 18, 2017 | 19.61 | 19.99 | 19.22 | 19.25 | 363,160 | -0.25(-1.28%) |
Oct 17, 2017 | 19.41 | 19.64 | 19.30 | 19.50 | 366,848 | +0.17(+0.88%) |
Oct 16, 2017 | 19.68 | 20.45 | 19.27 | 19.33 | 575,762 | -0.33(-1.68%) |
Oct 13, 2017 | 20.07 | 20.36 | 19.55 | 19.66 | 737,698 | -0.71(-3.49%) |
Oct 12, 2017 | 21.03 | 21.05 | 20.34 | 20.37 | 413,476 | -0.60(-2.86%) |
Oct 11, 2017 | 21.10 | 21.55 | 20.88 | 20.97 | 361,201 | -0.25(-1.18%) |
Oct 10, 2017 | 21.62 | 21.80 | 21.00 | 21.22 | 415,067 | -0.43(-1.99%) |
Oct 09, 2017 | 21.48 | 21.90 | 21.10 | 21.65 | 557,250 | +0.17(+0.79%) |
Oct 06, 2017 | 22.73 | 23.06 | 21.26 | 21.48 | 914,413 | -1.38(-6.04%) |
Oct 05, 2017 | 22.26 | 24.45 | 22.17 | 22.86 | 1,147,405 | +0.67(+3.02%) |
Oct 04, 2017 | 22.33 | 22.54 | 21.93 | 22.19 | 300,428 | -0.11(-0.49%) |
Oct 03, 2017 | 22.50 | 22.60 | 21.89 | 22.30 | 406,181 | -0.04(-0.18%) |
Oct 02, 2017 | 21.61 | 22.70 | 21.58 | 22.34 | 769,738 | +0.72(+3.33%) |
Sep 29, 2017 | 21.02 | 21.72 | 20.85 | 21.62 | 531,221 | +0.57(+2.71%) |
Sep 28, 2017 | 21.11 | 21.32 | 20.87 | 21.05 | 277,255 | -0.04(-0.19%) |
Sep 27, 2017 | 20.92 | 21.20 | 20.51 | 21.09 | 544,692 | +0.22(+1.05%) |
Sep 26, 2017 | 21.35 | 21.66 | 20.62 | 20.87 | 530,999 | -0.39(-1.83%) |
Sep 25, 2017 | 20.93 | 21.37 | 20.46 | 21.26 | 613,085 | +0.38(+1.82%) |
Sep 22, 2017 | 20.99 | 21.03 | 20.75 | 20.88 | 273,157 | -0.11(-0.52%) |
Sep 21, 2017 | 20.91 | 21.39 | 20.75 | 20.99 | 364,833 | +0.09(+0.43%) |
Sep 20, 2017 | 20.62 | 20.98 | 20.61 | 20.90 | 337,010 | +0.21(+1.01%) |
Sep 19, 2017 | 21.01 | 21.32 | 20.41 | 20.69 | 395,234 | -0.27(-1.29%) |
Sep 18, 2017 | 20.60 | 21.39 | 20.46 | 20.96 | 572,654 | +0.31(+1.50%) |
Sep 15, 2017 | 20.41 | 20.82 | 20.07 | 20.65 | 1,151,130 | +0.28(+1.37%) |
Sep 14, 2017 | 20.29 | 20.45 | 19.87 | 20.37 | 737,229 | -0.04(-0.20%) |
Sep 13, 2017 | 20.08 | 20.62 | 19.80 | 20.41 | 671,524 | +0.36(+1.80%) |
Sep 12, 2017 | 20.51 | 20.66 | 20.05 | 20.05 | 910,486 | -0.53(-2.58%) |
Sep 11, 2017 | 21.20 | 21.28 | 20.14 | 20.58 | 861,981 | -0.46(-2.19%) |
Sep 08, 2017 | 20.61 | 21.45 | 20.54 | 21.04 | 506,276 | +0.40(+1.94%) |
Sep 07, 2017 | 21.06 | 21.45 | 20.58 | 20.64 | 479,135 | -0.40(-1.90%) |
Sep 06, 2017 | 21.16 | 21.78 | 20.84 | 21.04 | 570,277 | -0.07(-0.33%) |
Sep 05, 2017 | 20.78 | 21.95 | 20.51 | 21.11 | 744,126 | +0.30(+1.44%) |
Sep 01, 2017 | 20.37 | 20.84 | 20.36 | 20.81 | 493,667 | +0.34(+1.66%) |
Aug 31, 2017 | 20.00 | 21.02 | 19.85 | 20.47 | 1,042,383 | +0.56(+2.81%) |
Aug 30, 2017 | 19.92 | 20.17 | 19.82 | 19.91 | 462,489 | -0.13(-0.65%) |
Aug 29, 2017 | 19.56 | 20.20 | 19.36 | 20.04 | 598,642 | +0.28(+1.42%) |
Aug 28, 2017 | 19.95 | 20.35 | 19.60 | 19.76 | 780,294 | -0.31(-1.54%) |
Aug 25, 2017 | 20.78 | 20.93 | 19.94 | 20.07 | 1,106,270 | -0.76(-3.65%) |
Aug 24, 2017 | 21.52 | 21.63 | 20.75 | 20.83 | 661,614 | -0.42(-1.98%) |
Aug 23, 2017 | 21.07 | 21.55 | 20.68 | 21.25 | 955,919 | -0.04(-0.19%) |
Aug 22, 2017 | 19.50 | 21.37 | 19.30 | 21.29 | 1,415,841 | +0.49(+2.36%) |
Aug 21, 2017 | 22.17 | 22.18 | 20.37 | 20.80 | 1,223,133 | -1.23(-5.58%) |
Aug 18, 2017 | 22.39 | 23.01 | 21.98 | 22.03 | 528,048 | -0.45(-2.00%) |
Aug 17, 2017 | 22.71 | 22.80 | 22.41 | 22.48 | 518,248 | -0.26(-1.14%) |
Aug 16, 2017 | 22.47 | 22.90 | 22.05 | 22.74 | 1,015,006 | +0.22(+0.98%) |
Aug 15, 2017 | 22.70 | 22.84 | 22.30 | 22.52 | 2,561,546 | -2.09(-8.49%) |
Aug 14, 2017 | 23.71 | 25.10 | 23.38 | 24.61 | 1,162,035 | +1.16(+4.95%) |
Aug 11, 2017 | 23.90 | 24.36 | 22.57 | 23.45 | 660,852 | -0.11(-0.47%) |
Aug 10, 2017 | 25.03 | 25.19 | 23.14 | 23.56 | 1,417,736 | -1.34(-5.38%) |
Aug 09, 2017 | 22.88 | 24.94 | 21.76 | 24.90 | 1,817,227 | +3.18(+14.64%) |
Aug 08, 2017 | 22.29 | 22.68 | 21.44 | 21.72 | 580,264 | -0.43(-1.94%) |
Aug 07, 2017 | 22.38 | 22.40 | 21.61 | 22.15 | 417,195 | +0.23(+1.05%) |
Aug 04, 2017 | 22.80 | 20.46 | 21.92 | 1,106,553 | +1.42(+6.93%) | |
Aug 03, 2017 | 21.01 | 21.15 | 20.17 | 20.50 | 351,385 | -0.65(-3.07%) |
Aug 02, 2017 | 21.05 | 21.35 | 20.46 | 21.15 | 334,002 | +0.14(+0.67%) |