Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.60 | 20.85 | 20.05 | 20.30 | 45,994 | -0.05(-0.25%) |
Oct 30, 2017 | 20.25 | 21.05 | 20.00 | 20.35 | 56,307 | +0.00(+0.00%) |
Oct 27, 2017 | 19.50 | 20.60 | 19.50 | 20.35 | 62,393 | +0.80(+4.09%) |
Oct 26, 2017 | 19.60 | 19.80 | 19.35 | 19.55 | 125,830 | +0.10(+0.51%) |
Oct 25, 2017 | 20.60 | 20.85 | 19.25 | 19.45 | 182,331 | -1.05(-5.12%) |
Oct 24, 2017 | 20.60 | 20.80 | 20.20 | 20.50 | 22,538 | -0.05(-0.24%) |
Oct 23, 2017 | 20.55 | 21.30 | 20.20 | 20.55 | 68,278 | +0.10(+0.49%) |
Oct 20, 2017 | 20.55 | 20.60 | 20.20 | 20.45 | 41,922 | +0.05(+0.25%) |
Oct 19, 2017 | 20.65 | 20.65 | 20.10 | 20.40 | 72,544 | -0.25(-1.21%) |
Oct 18, 2017 | 19.90 | 21.15 | 19.85 | 20.65 | 500,060 | +0.40(+1.98%) |
Oct 17, 2017 | 20.75 | 20.95 | 20.00 | 20.25 | 40,325 | -0.50(-2.41%) |
Oct 16, 2017 | 20.70 | 21.05 | 20.57 | 20.75 | 64,381 | -0.15(-0.72%) |
Oct 13, 2017 | 21.60 | 21.75 | 20.90 | 20.90 | 42,550 | -0.70(-3.24%) |
Oct 12, 2017 | 21.70 | 21.92 | 21.50 | 21.60 | 37,061 | -0.20(-0.92%) |
Oct 11, 2017 | 21.65 | 21.85 | 21.50 | 21.80 | 58,132 | +0.15(+0.69%) |
Oct 10, 2017 | 21.85 | 22.40 | 21.30 | 21.65 | 65,830 | -0.20(-0.92%) |
Oct 09, 2017 | 21.65 | 22.15 | 20.80 | 21.85 | 162,424 | +0.30(+1.39%) |
Oct 06, 2017 | 21.85 | 21.85 | 21.30 | 21.55 | 5,665 | +0.10(+0.47%) |
Oct 05, 2017 | 21.90 | 21.90 | 21.35 | 21.45 | 7,607 | -0.35(-1.61%) |
Oct 04, 2017 | 22.05 | 22.05 | 21.55 | 21.80 | 9,096 | -0.20(-0.91%) |
Oct 03, 2017 | 21.25 | 22.17 | 21.25 | 22.00 | 32,707 | +0.85(+4.02%) |
Oct 02, 2017 | 21.00 | 21.35 | 21.00 | 21.15 | 8,181 | +0.10(+0.48%) |
Sep 29, 2017 | 21.55 | 21.55 | 21.00 | 21.05 | 20,879 | -0.47(-2.21%) |
Sep 28, 2017 | 21.55 | 21.55 | 21.10 | 21.52 | 26,626 | -0.03(-0.12%) |
Sep 27, 2017 | 21.00 | 22.00 | 21.00 | 21.55 | 64,641 | +0.65(+3.11%) |
Sep 26, 2017 | 20.95 | 20.95 | 20.60 | 20.90 | 17,986 | +0.20(+0.97%) |
Sep 25, 2017 | 20.36 | 20.80 | 20.36 | 20.70 | 14,853 | -0.05(-0.24%) |
Sep 22, 2017 | 20.30 | 20.85 | 20.25 | 20.75 | 14,753 | +0.05(+0.24%) |
Sep 21, 2017 | 20.65 | 21.00 | 20.65 | 20.70 | 8,791 | -0.10(-0.48%) |
Sep 20, 2017 | 20.15 | 20.80 | 20.10 | 20.80 | 34,342 | +0.70(+3.48%) |
Sep 19, 2017 | 19.91 | 20.35 | 19.91 | 20.10 | 13,852 | +0.05(+0.25%) |
Sep 18, 2017 | 20.00 | 20.45 | 19.90 | 20.05 | 22,197 | +0.15(+0.75%) |
Sep 15, 2017 | 19.75 | 20.05 | 19.20 | 19.90 | 20,411 | +0.15(+0.76%) |
Sep 14, 2017 | 19.75 | 20.00 | 19.45 | 19.75 | 17,713 | +0.05(+0.25%) |
Sep 13, 2017 | 19.50 | 19.85 | 19.50 | 19.70 | 16,272 | +0.00(+0.00%) |
Sep 12, 2017 | 20.00 | 20.15 | 19.55 | 19.70 | 18,817 | -0.15(-0.76%) |
Sep 11, 2017 | 19.50 | 20.15 | 19.45 | 19.85 | 26,518 | +0.50(+2.58%) |
Sep 08, 2017 | 19.75 | 19.80 | 19.25 | 19.35 | 12,318 | -0.35(-1.78%) |
Sep 07, 2017 | 19.60 | 19.90 | 19.60 | 19.70 | 10,987 | +0.05(+0.25%) |
Sep 06, 2017 | 19.60 | 19.75 | 19.50 | 19.65 | 30,006 | +0.05(+0.26%) |
Sep 05, 2017 | 19.40 | 19.82 | 19.40 | 19.60 | 25,996 | +0.10(+0.51%) |
Sep 01, 2017 | 19.60 | 19.75 | 19.40 | 19.50 | 30,618 | -0.10(-0.51%) |
Aug 31, 2017 | 19.40 | 19.65 | 19.10 | 19.60 | 63,351 | +0.20(+1.03%) |
Aug 30, 2017 | 19.40 | 19.57 | 18.80 | 19.40 | 28,050 | +0.30(+1.57%) |
Aug 29, 2017 | 18.85 | 19.30 | 18.55 | 19.10 | 43,816 | +0.40(+2.14%) |
Aug 28, 2017 | 18.90 | 18.90 | 18.45 | 18.70 | 55,633 | -0.05(-0.27%) |
Aug 25, 2017 | 18.75 | 18.80 | 18.35 | 18.75 | 13,088 | +0.10(+0.54%) |
Aug 24, 2017 | 18.35 | 18.75 | 18.30 | 18.65 | 15,742 | +0.35(+1.91%) |
Aug 23, 2017 | 18.30 | 18.45 | 18.30 | 18.30 | 13,193 | -0.05(-0.27%) |
Aug 22, 2017 | 18.25 | 18.61 | 18.25 | 18.35 | 19,333 | +0.10(+0.55%) |
Aug 21, 2017 | 19.00 | 19.10 | 18.05 | 18.25 | 43,317 | -0.60(-3.18%) |
Aug 18, 2017 | 18.75 | 18.85 | 18.30 | 18.85 | 39,815 | -0.10(-0.53%) |
Aug 17, 2017 | 19.70 | 19.85 | 18.10 | 18.95 | 96,561 | -0.90(-4.53%) |
Aug 16, 2017 | 19.25 | 20.00 | 19.10 | 19.85 | 21,572 | +0.55(+2.85%) |
Aug 15, 2017 | 18.85 | 19.35 | 18.65 | 19.30 | 80,765 | +0.50(+2.66%) |
Aug 14, 2017 | 18.70 | 18.95 | 18.65 | 18.80 | 53,131 | +0.10(+0.53%) |
Aug 11, 2017 | 18.50 | 19.10 | 18.50 | 18.70 | 55,286 | +0.15(+0.81%) |
Aug 10, 2017 | 19.40 | 19.55 | 18.35 | 18.55 | 126,265 | -1.00(-5.12%) |
Aug 09, 2017 | 19.75 | 19.95 | 19.50 | 19.55 | 34,609 | -0.35(-1.76%) |
Aug 08, 2017 | 20.65 | 20.65 | 19.50 | 19.90 | 58,481 | -0.85(-4.10%) |
Aug 07, 2017 | 19.80 | 20.95 | 19.70 | 20.75 | 174,481 | +0.40(+1.97%) |
Aug 04, 2017 | 20.00 | 21.24 | 20.00 | 20.35 | 84,585 | +0.38(+1.88%) |
Aug 03, 2017 | 20.60 | 21.05 | 19.65 | 19.98 | 42,048 | -0.62(-3.03%) |
Aug 02, 2017 | 21.65 | 21.65 | 20.60 | 20.60 | 22,743 | -1.25(-5.72%) |