Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.00 | 21.00 | 20.85 | 21.00 | 1,877 | +0.11(+0.53%) |
Oct 30, 2017 | 20.76 | 20.89 | 20.76 | 20.89 | 805 | +0.14(+0.67%) |
Oct 27, 2017 | 20.82 | 20.82 | 20.75 | 20.75 | 369 | +0.10(+0.48%) |
Oct 26, 2017 | 19.78 | 20.65 | 19.78 | 20.65 | 1,756 | +0.32(+1.57%) |
Oct 25, 2017 | 20.24 | 20.33 | 20.24 | 20.33 | 433 | +0.38(+1.91%) |
Oct 24, 2017 | 20.34 | 20.34 | 19.65 | 19.95 | 1,542 | -0.45(-2.21%) |
Oct 23, 2017 | 20.10 | 20.40 | 20.10 | 20.40 | 1,362 | +0.35(+1.74%) |
Oct 19, 2017 | 20.05 | 20.05 | 20.05 | 7 | -0.30(-1.47%) | |
Oct 18, 2017 | 20.35 | 20.75 | 20.35 | 20.35 | 729 | -0.54(-2.58%) |
Oct 13, 2017 | 20.89 | 20.89 | 20.89 | 6 | +0.14(+0.67%) | |
Oct 12, 2017 | 20.75 | 20.90 | 20.75 | 20.75 | 611 | -0.15(-0.72%) |
Oct 11, 2017 | 20.90 | 20.90 | 20.90 | 20.90 | 281 | +0.04(+0.19%) |
Oct 10, 2017 | 20.86 | 20.86 | 20.86 | 20.86 | 1,331 | +0.01(+0.05%) |
Oct 09, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 212 | -0.20(-0.95%) |
Oct 06, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 125 | +0.49(+2.40%) |
Oct 04, 2017 | 20.56 | 28 | +0.05(+0.22%) | |||
Oct 03, 2017 | 20.50 | 20.51 | 20.50 | 20.51 | 754 | +0.01(+0.05%) |
Sep 29, 2017 | 20.50 | 115 | -0.25(-1.20%) | |||
Sep 28, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 280 | +0.25(+1.22%) |
Sep 27, 2017 | 20.49 | 20.50 | 20.49 | 20.50 | 3,700 | +0.35(+1.74%) |
Sep 26, 2017 | 20.15 | 20.15 | 20.15 | 20.15 | 500 | +0.00(+0.00%) |
Sep 25, 2017 | 20.15 | 20.35 | 20.15 | 20.15 | 3,890 | +0.00(+0.00%) |
Sep 22, 2017 | 20.49 | 20.49 | 20.15 | 20.15 | 1,612 | -0.34(-1.66%) |
Sep 21, 2017 | 20.49 | 20.49 | 20.49 | 20.49 | 794 | +0.67(+3.38%) |
Sep 20, 2017 | 19.28 | 20.15 | 19.28 | 19.82 | 1,068 | -0.29(-1.44%) |
Sep 19, 2017 | 20.11 | 20.11 | 20.11 | 20.11 | 429 | +0.01(+0.05%) |
Sep 18, 2017 | 19.21 | 20.10 | 19.21 | 20.10 | 1,147 | +1.03(+5.40%) |
Sep 15, 2017 | 19.07 | 19.07 | 19.07 | 19.07 | 914 | -1.63(-7.87%) |
Sep 14, 2017 | 20.69 | 20.70 | 20.69 | 20.70 | 867 | +0.50(+2.47%) |
Sep 13, 2017 | 20.70 | 20.70 | 20.20 | 20.20 | 4,680 | -0.50(-2.42%) |
Sep 12, 2017 | 20.68 | 20.70 | 19.95 | 20.70 | 3,542 | -0.79(-3.68%) |
Sep 11, 2017 | 21.49 | 21.49 | 21.49 | 21.49 | 306 | -0.50(-2.27%) |
Sep 07, 2017 | 21.99 | 35 | +1.49(+7.27%) | |||
Sep 06, 2017 | 20.30 | 20.50 | 20.10 | 20.50 | 1,206 | +0.75(+3.80%) |
Sep 05, 2017 | 19.75 | 19.75 | 19.75 | 19.75 | 558 | +0.04(+0.21%) |
Aug 30, 2017 | 19.71 | 43 | +0.50(+2.59%) | |||
Aug 29, 2017 | 19.13 | 20.00 | 19.13 | 19.21 | 701 | +0.16(+0.84%) |
Aug 28, 2017 | 19.05 | 19.05 | 19.05 | 19.05 | 163 | -0.08(-0.42%) |
Aug 23, 2017 | 19.13 | 19.13 | 19.13 | 0 | -0.22(-1.14%) | |
Aug 22, 2017 | 19.55 | 19.55 | 19.15 | 19.35 | 2,200 | +0.01(+0.06%) |
Aug 21, 2017 | 19.70 | 19.70 | 19.22 | 19.34 | 1,373 | -0.36(-1.85%) |
Aug 17, 2017 | 19.70 | 52 | +0.00(+0.01%) | |||
Aug 14, 2017 | 19.70 | 183 | +0.35(+1.81%) | |||
Aug 11, 2017 | 19.15 | 19.41 | 19.02 | 19.35 | 2,043 | -0.39(-1.98%) |
Aug 10, 2017 | 19.02 | 19.74 | 19.02 | 19.74 | 408 | +0.25(+1.28%) |
Aug 09, 2017 | 19.05 | 19.49 | 19.05 | 19.49 | 2,508 | +0.08(+0.41%) |
Aug 08, 2017 | 19.70 | 19.70 | 19.41 | 19.41 | 2,495 | -0.04(-0.21%) |
Aug 07, 2017 | 19.90 | 19.90 | 19.45 | 19.45 | 347 | +0.05(+0.26%) |
Aug 03, 2017 | 19.40 | 17 | -0.30(-1.52%) | |||
Aug 02, 2017 | 20.00 | 20.70 | 19.70 | 19.70 | 9,890 | +0.00(+0.00%) |