Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.83 | 18.22 | 17.83 | 18.16 | 1,356 | +0.70(+4.01%) |
Oct 30, 2017 | 17.45 | 17.46 | 17.45 | 17.46 | 3,206 | +0.34(+1.99%) |
Oct 27, 2017 | 17.12 | 17.12 | 17.12 | 17.12 | 2,518 | +0.19(+1.12%) |
Oct 26, 2017 | 17.25 | 17.25 | 16.93 | 16.93 | 4,271 | -0.62(-3.53%) |
Oct 25, 2017 | 17.74 | 17.74 | 17.43 | 17.55 | 7,488 | -0.18(-1.00%) |
Oct 24, 2017 | 17.93 | 17.93 | 17.73 | 17.73 | 431 | -0.35(-1.94%) |
Oct 23, 2017 | 18.08 | 18.08 | 18.08 | 18.08 | 2,018 | +0.03(+0.18%) |
Oct 20, 2017 | 18.03 | 18.05 | 18.03 | 18.04 | 3,402 | -0.23(-1.23%) |
Oct 19, 2017 | 18.27 | 18.27 | 18.27 | 18.27 | 136 | +0.03(+0.18%) |
Oct 18, 2017 | 18.38 | 18.38 | 18.23 | 18.24 | 2,285 | -0.01(-0.06%) |
Oct 17, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 1,019 | -0.32(-1.73%) |
Oct 16, 2017 | 18.69 | 18.69 | 18.57 | 18.57 | 334 | -0.36(-1.91%) |
Oct 12, 2017 | 18.93 | 18.93 | 18.93 | 18,391 | +0.66(+3.61%) | |
Oct 11, 2017 | 18.17 | 18.34 | 18.00 | 18.27 | 10,703 | +0.22(+1.23%) |
Oct 10, 2017 | 18.51 | 18.61 | 18.05 | 18.05 | 15,628 | -0.99(-5.19%) |
Oct 06, 2017 | 19.04 | 19.04 | 19.04 | 0 | -0.42(-2.14%) | |
Oct 05, 2017 | 19.53 | 19.63 | 19.45 | 19.45 | 8,076 | -0.25(-1.25%) |
Oct 04, 2017 | 19.75 | 19.75 | 19.70 | 19.70 | 1,432 | -0.51(-2.53%) |
Oct 03, 2017 | 20.16 | 20.21 | 20.16 | 20.21 | 7,771 | -0.07(-0.35%) |
Oct 02, 2017 | 20.21 | 20.32 | 20.21 | 20.28 | 17,025 | -0.47(-2.28%) |
Sep 28, 2017 | 20.75 | 20.75 | 20.75 | 4,155 | -0.55(-2.57%) | |
Sep 27, 2017 | 21.45 | 21.45 | 21.27 | 21.30 | 2,575 | -0.27(-1.25%) |
Sep 26, 2017 | 21.50 | 21.57 | 21.37 | 21.57 | 989 | -0.08(-0.39%) |
Sep 25, 2017 | 21.65 | 21.65 | 21.65 | 21.65 | 250 | +0.41(+1.94%) |
Sep 22, 2017 | 21.24 | 21.24 | 21.24 | 21.24 | 271 | +0.33(+1.59%) |
Sep 20, 2017 | 20.91 | 20.91 | 20.91 | 89 | +0.11(+0.53%) | |
Sep 19, 2017 | 20.80 | 20.80 | 20.80 | 20.80 | 400 | -0.10(-0.49%) |
Sep 15, 2017 | 20.90 | 20.90 | 20.90 | 140 | +0.36(+1.76%) | |
Sep 14, 2017 | 20.61 | 20.70 | 20.54 | 20.54 | 10,120 | +0.18(+0.86%) |
Sep 13, 2017 | 20.00 | 20.36 | 20.00 | 20.36 | 950 | +0.44(+2.22%) |
Sep 12, 2017 | 19.86 | 19.94 | 19.85 | 19.92 | 993 | +0.03(+0.18%) |
Sep 11, 2017 | 19.94 | 20.00 | 19.89 | 19.89 | 1,103 | +0.33(+1.69%) |
Sep 08, 2017 | 19.84 | 19.84 | 19.55 | 19.56 | 1,047 | -0.59(-2.95%) |
Sep 07, 2017 | 20.15 | 20.15 | 20.15 | 20.15 | 8,241 | -0.21(-1.03%) |
Sep 06, 2017 | 19.92 | 20.47 | 19.92 | 20.36 | 8,822 | +0.54(+2.71%) |
Sep 01, 2017 | 19.82 | 19.82 | 19.82 | 2,000 | +0.25(+1.29%) | |
Aug 31, 2017 | 19.23 | 19.57 | 19.23 | 19.57 | 53,301 | +0.77(+4.09%) |
Aug 30, 2017 | 18.86 | 18.86 | 18.80 | 18.80 | 1,575 | -0.24(-1.24%) |
Aug 29, 2017 | 18.84 | 19.09 | 18.65 | 19.04 | 75,614 | +0.03(+0.15%) |
Aug 28, 2017 | 19.28 | 19.28 | 18.95 | 19.01 | 30,655 | -0.26(-1.36%) |
Aug 25, 2017 | 19.16 | 19.29 | 19.10 | 19.27 | 84,575 | +0.17(+0.89%) |
Aug 24, 2017 | 19.19 | 19.19 | 19.10 | 19.10 | 44,631 | -0.20(-1.05%) |
Aug 23, 2017 | 19.00 | 19.30 | 19.00 | 19.30 | 53,741 | +0.05(+0.24%) |
Aug 22, 2017 | 19.23 | 19.26 | 19.23 | 19.26 | 4,340 | +0.01(+0.05%) |
Aug 21, 2017 | 19.25 | 19.25 | 18.98 | 19.25 | 13,358 | -0.05(-0.28%) |
Aug 18, 2017 | 19.15 | 19.30 | 19.11 | 19.30 | 1,846 | +0.04(+0.23%) |
Aug 17, 2017 | 19.49 | 19.49 | 19.26 | 19.26 | 3,381 | -0.13(-0.67%) |
Aug 16, 2017 | 19.40 | 19.40 | 19.37 | 19.39 | 3,392 | +0.04(+0.20%) |
Aug 15, 2017 | 19.20 | 19.39 | 19.20 | 19.35 | 3,457 | -0.07(-0.37%) |
Aug 14, 2017 | 19.70 | 19.70 | 19.42 | 19.42 | 725 | -0.25(-1.25%) |
Aug 11, 2017 | 19.65 | 19.67 | 19.65 | 19.67 | 370 | -0.09(-0.48%) |
Aug 10, 2017 | 20.00 | 20.00 | 19.75 | 19.76 | 3,303 | -0.26(-1.31%) |
Aug 09, 2017 | 20.36 | 20.36 | 20.02 | 20.02 | 9,357 | -0.27(-1.31%) |
Aug 08, 2017 | 20.36 | 20.57 | 20.29 | 20.29 | 6,989 | +0.55(+2.77%) |
Aug 07, 2017 | 20.00 | 20.00 | 19.74 | 19.74 | 696 | -0.94(-4.56%) |
Aug 04, 2017 | 20.69 | 20.69 | 20.68 | 20.68 | 3,439 | +0.30(+1.45%) |
Aug 03, 2017 | 20.88 | 20.88 | 20.39 | 20.39 | 19,333 | -1.23(-5.70%) |
Aug 02, 2017 | 21.62 | 21.62 | 21.62 | 21.62 | 220 | -0.35(-1.61%) |