Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.35 | 27.45 | 24.35 | 27.10 | 789,320 | +3.35(+14.11%) |
Oct 30, 2017 | 24.35 | 24.55 | 23.25 | 23.75 | 228,910 | -0.70(-2.86%) |
Oct 27, 2017 | 24.20 | 24.55 | 23.85 | 24.45 | 182,213 | +0.15(+0.62%) |
Oct 26, 2017 | 24.00 | 24.32 | 23.80 | 24.30 | 177,790 | +0.25(+1.04%) |
Oct 25, 2017 | 23.85 | 24.15 | 23.65 | 24.05 | 119,789 | +0.20(+0.84%) |
Oct 24, 2017 | 23.75 | 23.95 | 23.65 | 23.85 | 140,637 | +0.10(+0.42%) |
Oct 23, 2017 | 23.90 | 24.15 | 23.70 | 23.75 | 279,660 | -0.15(-0.63%) |
Oct 20, 2017 | 23.55 | 24.15 | 23.50 | 23.90 | 166,019 | +0.60(+2.58%) |
Oct 19, 2017 | 23.40 | 23.40 | 23.05 | 23.30 | 157,114 | -0.15(-0.64%) |
Oct 18, 2017 | 23.40 | 23.60 | 23.20 | 23.45 | 133,995 | +0.20(+0.86%) |
Oct 17, 2017 | 23.40 | 23.50 | 23.15 | 23.25 | 132,053 | -0.10(-0.43%) |
Oct 16, 2017 | 23.60 | 23.85 | 23.20 | 23.35 | 213,854 | -0.30(-1.27%) |
Oct 13, 2017 | 23.85 | 23.85 | 23.45 | 23.65 | 184,792 | -0.10(-0.42%) |
Oct 12, 2017 | 23.70 | 24.00 | 23.60 | 23.75 | 271,955 | +0.10(+0.42%) |
Oct 11, 2017 | 23.60 | 23.75 | 23.30 | 23.65 | 345,800 | +0.20(+0.85%) |
Oct 10, 2017 | 23.60 | 23.75 | 23.45 | 23.45 | 275,107 | +0.05(+0.21%) |
Oct 09, 2017 | 23.05 | 23.55 | 23.05 | 23.40 | 367,663 | +0.40(+1.74%) |
Oct 06, 2017 | 23.15 | 23.35 | 22.95 | 23.00 | 256,247 | -0.20(-0.86%) |
Oct 05, 2017 | 23.50 | 23.60 | 23.02 | 23.20 | 245,561 | -0.25(-1.07%) |
Oct 04, 2017 | 23.15 | 23.73 | 23.15 | 23.45 | 266,604 | +0.25(+1.08%) |
Oct 03, 2017 | 23.10 | 23.35 | 23.00 | 23.20 | 226,091 | +0.10(+0.43%) |
Oct 02, 2017 | 22.45 | 23.18 | 22.45 | 23.10 | 285,005 | +0.65(+2.90%) |
Sep 29, 2017 | 22.35 | 22.75 | 22.30 | 22.45 | 272,304 | +0.10(+0.45%) |
Sep 28, 2017 | 22.45 | 22.70 | 22.20 | 22.35 | 268,601 | -0.10(-0.45%) |
Sep 27, 2017 | 22.00 | 22.55 | 21.45 | 22.45 | 470,747 | +0.60(+2.75%) |
Sep 26, 2017 | 21.65 | 22.05 | 21.65 | 21.85 | 163,781 | +0.20(+0.92%) |
Sep 25, 2017 | 21.55 | 21.70 | 21.30 | 21.65 | 183,271 | +0.15(+0.70%) |
Sep 22, 2017 | 21.45 | 21.75 | 21.45 | 21.50 | 167,176 | +0.10(+0.47%) |
Sep 21, 2017 | 21.45 | 21.45 | 21.20 | 21.40 | 124,289 | +0.05(+0.23%) |
Sep 20, 2017 | 21.00 | 21.48 | 20.95 | 21.35 | 165,101 | +0.40(+1.91%) |
Sep 19, 2017 | 21.35 | 21.35 | 20.93 | 20.95 | 305,807 | -0.45(-2.10%) |
Sep 18, 2017 | 20.95 | 21.45 | 20.75 | 21.40 | 242,230 | +0.50(+2.39%) |
Sep 15, 2017 | 20.55 | 21.10 | 20.41 | 20.90 | 794,326 | +0.05(+0.24%) |
Sep 14, 2017 | 21.50 | 21.50 | 20.80 | 20.85 | 299,233 | -0.60(-2.80%) |
Sep 13, 2017 | 21.55 | 21.75 | 21.35 | 21.45 | 420,175 | -0.10(-0.46%) |
Sep 12, 2017 | 21.20 | 21.60 | 21.10 | 21.55 | 166,406 | +0.40(+1.89%) |
Sep 11, 2017 | 21.05 | 21.30 | 20.95 | 21.15 | 224,369 | +0.25(+1.20%) |
Sep 08, 2017 | 20.40 | 21.32 | 20.25 | 20.90 | 355,674 | +0.55(+2.70%) |
Sep 07, 2017 | 20.30 | 20.55 | 20.00 | 20.35 | 236,038 | +0.05(+0.25%) |
Sep 06, 2017 | 20.25 | 20.50 | 20.15 | 20.30 | 185,996 | +0.10(+0.50%) |
Sep 05, 2017 | 20.45 | 20.90 | 20.10 | 20.20 | 238,551 | -0.35(-1.70%) |
Sep 01, 2017 | 20.60 | 20.70 | 20.25 | 20.55 | 216,183 | +0.10(+0.49%) |
Aug 31, 2017 | 20.20 | 20.65 | 20.10 | 20.45 | 297,585 | +0.35(+1.74%) |
Aug 30, 2017 | 20.00 | 20.18 | 19.90 | 20.10 | 258,082 | +0.15(+0.75%) |
Aug 29, 2017 | 19.85 | 20.10 | 19.75 | 19.95 | 213,728 | -0.05(-0.25%) |
Aug 28, 2017 | 20.00 | 20.25 | 19.80 | 20.00 | 346,374 | +0.00(+0.00%) |
Aug 25, 2017 | 19.85 | 20.20 | 19.80 | 20.00 | 179,237 | +0.20(+1.01%) |
Aug 24, 2017 | 19.90 | 19.90 | 19.65 | 19.80 | 176,977 | +0.00(+0.00%) |
Aug 23, 2017 | 19.55 | 20.00 | 19.55 | 19.80 | 364,372 | +0.05(+0.25%) |
Aug 22, 2017 | 19.65 | 19.93 | 19.60 | 19.75 | 294,064 | +0.20(+1.02%) |
Aug 21, 2017 | 19.75 | 19.90 | 19.30 | 19.55 | 277,274 | -0.25(-1.26%) |
Aug 18, 2017 | 19.55 | 19.98 | 19.55 | 19.80 | 354,754 | +0.05(+0.25%) |
Aug 17, 2017 | 19.95 | 20.15 | 19.70 | 19.75 | 276,036 | -0.25(-1.25%) |
Aug 16, 2017 | 19.95 | 20.55 | 19.60 | 20.00 | 288,815 | +0.20(+1.01%) |
Aug 15, 2017 | 20.30 | 20.35 | 19.60 | 19.80 | 271,404 | -0.45(-2.22%) |
Aug 14, 2017 | 19.95 | 20.50 | 19.95 | 20.25 | 267,891 | +0.40(+2.02%) |
Aug 11, 2017 | 19.75 | 20.15 | 19.45 | 19.85 | 405,181 | -0.20(-1.00%) |
Aug 10, 2017 | 20.60 | 20.60 | 19.95 | 20.05 | 399,222 | -0.70(-3.37%) |
Aug 09, 2017 | 20.85 | 21.00 | 20.40 | 20.75 | 345,023 | -0.25(-1.19%) |
Aug 08, 2017 | 21.15 | 21.35 | 20.95 | 21.00 | 251,762 | -0.30(-1.41%) |
Aug 07, 2017 | 21.65 | 21.75 | 21.10 | 21.30 | 272,180 | -0.25(-1.16%) |
Aug 04, 2017 | 21.85 | 21.95 | 21.40 | 21.55 | 444,032 | -0.30(-1.37%) |
Aug 03, 2017 | 21.75 | 22.05 | 21.58 | 21.85 | 346,318 | +0.05(+0.23%) |
Aug 02, 2017 | 22.00 | 22.05 | 21.60 | 21.80 | 391,125 | -0.40(-1.80%) |