Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.20 | 19.45 | 18.95 | 19.10 | 325,944 | -0.10(-0.52%) |
Oct 30, 2017 | 19.40 | 19.45 | 19.07 | 19.20 | 231,595 | -0.25(-1.29%) |
Oct 27, 2017 | 19.55 | 19.65 | 19.25 | 19.45 | 207,974 | -0.15(-0.77%) |
Oct 26, 2017 | 19.55 | 19.75 | 19.50 | 19.60 | 135,210 | +0.10(+0.51%) |
Oct 25, 2017 | 19.20 | 19.70 | 19.20 | 19.50 | 186,948 | +0.10(+0.52%) |
Oct 24, 2017 | 19.75 | 19.98 | 19.30 | 19.40 | 209,505 | -0.30(-1.52%) |
Oct 23, 2017 | 19.80 | 19.95 | 19.65 | 19.70 | 169,839 | -0.05(-0.25%) |
Oct 20, 2017 | 19.95 | 20.10 | 19.60 | 19.75 | 137,873 | -0.05(-0.25%) |
Oct 19, 2017 | 19.85 | 20.00 | 19.60 | 19.80 | 169,837 | -0.15(-0.75%) |
Oct 18, 2017 | 19.90 | 20.20 | 19.65 | 19.95 | 299,853 | +0.10(+0.50%) |
Oct 17, 2017 | 20.15 | 20.35 | 19.80 | 19.85 | 223,760 | -0.30(-1.49%) |
Oct 16, 2017 | 20.15 | 20.30 | 20.00 | 20.15 | 201,812 | -0.05(-0.25%) |
Oct 13, 2017 | 20.40 | 20.45 | 20.05 | 20.20 | 206,550 | -0.15(-0.74%) |
Oct 12, 2017 | 20.05 | 20.50 | 19.75 | 20.35 | 251,970 | +0.10(+0.49%) |
Oct 11, 2017 | 20.50 | 20.80 | 20.18 | 20.25 | 285,671 | -0.40(-1.94%) |
Oct 10, 2017 | 20.65 | 20.94 | 20.50 | 20.65 | 216,025 | -0.05(-0.24%) |
Oct 09, 2017 | 20.60 | 20.85 | 20.48 | 20.70 | 151,782 | -0.05(-0.24%) |
Oct 06, 2017 | 21.40 | 21.40 | 20.55 | 20.75 | 183,181 | -0.65(-3.04%) |
Oct 05, 2017 | 21.50 | 21.80 | 21.25 | 21.40 | 342,393 | -0.10(-0.47%) |
Oct 04, 2017 | 21.10 | 21.77 | 21.10 | 21.50 | 498,574 | +0.40(+1.90%) |
Oct 03, 2017 | 20.30 | 21.10 | 20.05 | 21.10 | 341,685 | +0.85(+4.20%) |
Oct 02, 2017 | 19.85 | 20.30 | 19.85 | 20.25 | 192,943 | +0.40(+2.02%) |
Sep 29, 2017 | 20.15 | 20.25 | 19.85 | 19.85 | 243,156 | -0.35(-1.73%) |
Sep 28, 2017 | 20.05 | 20.30 | 20.00 | 20.20 | 166,743 | +0.05(+0.25%) |
Sep 27, 2017 | 19.95 | 20.35 | 19.90 | 20.15 | 396,113 | +0.20(+1.00%) |
Sep 26, 2017 | 20.00 | 20.12 | 19.85 | 19.95 | 273,413 | +0.05(+0.25%) |
Sep 25, 2017 | 19.65 | 20.10 | 19.60 | 19.90 | 209,533 | +0.30(+1.53%) |
Sep 22, 2017 | 19.70 | 19.80 | 19.50 | 19.60 | 212,463 | +0.00(+0.00%) |
Sep 21, 2017 | 19.90 | 19.90 | 19.30 | 19.60 | 220,863 | -0.25(-1.26%) |
Sep 20, 2017 | 19.85 | 20.10 | 19.75 | 19.85 | 292,358 | -0.10(-0.50%) |
Sep 19, 2017 | 19.70 | 19.98 | 19.60 | 19.95 | 288,457 | +0.20(+1.01%) |
Sep 18, 2017 | 19.60 | 20.00 | 19.40 | 19.75 | 235,030 | +0.15(+0.77%) |
Sep 15, 2017 | 19.40 | 19.65 | 19.10 | 19.60 | 816,662 | +0.30(+1.55%) |
Sep 14, 2017 | 19.15 | 19.35 | 18.95 | 19.30 | 352,509 | +0.05(+0.26%) |
Sep 13, 2017 | 19.35 | 19.55 | 19.20 | 19.25 | 272,870 | -0.05(-0.26%) |
Sep 12, 2017 | 19.15 | 19.43 | 18.94 | 19.30 | 255,296 | +0.30(+1.58%) |
Sep 11, 2017 | 19.55 | 19.60 | 18.90 | 19.00 | 373,335 | -0.30(-1.55%) |
Sep 08, 2017 | 19.80 | 20.00 | 19.10 | 19.30 | 339,930 | -0.45(-2.28%) |
Sep 07, 2017 | 20.65 | 20.75 | 19.70 | 19.75 | 325,793 | -0.85(-4.13%) |
Sep 06, 2017 | 21.25 | 21.39 | 20.55 | 20.60 | 389,949 | -0.60(-2.83%) |
Sep 05, 2017 | 21.60 | 21.80 | 21.10 | 21.20 | 219,791 | -0.50(-2.30%) |
Sep 01, 2017 | 21.15 | 21.75 | 21.14 | 21.70 | 282,391 | +0.65(+3.09%) |
Aug 31, 2017 | 21.15 | 21.40 | 21.00 | 21.05 | 229,431 | -0.05(-0.24%) |
Aug 30, 2017 | 21.35 | 21.35 | 20.95 | 21.10 | 302,478 | -0.30(-1.40%) |
Aug 29, 2017 | 21.15 | 21.50 | 21.10 | 21.40 | 365,652 | +0.15(+0.71%) |
Aug 28, 2017 | 21.15 | 21.40 | 21.10 | 21.25 | 340,491 | +0.15(+0.71%) |
Aug 25, 2017 | 21.15 | 21.35 | 20.95 | 21.10 | 153,913 | -0.05(-0.24%) |
Aug 24, 2017 | 21.15 | 21.30 | 21.00 | 21.15 | 168,451 | +0.00(+0.00%) |
Aug 23, 2017 | 20.45 | 21.30 | 20.05 | 21.15 | 636,748 | +0.70(+3.42%) |
Aug 22, 2017 | 20.55 | 20.80 | 20.43 | 20.45 | 428,345 | -0.10(-0.49%) |
Aug 21, 2017 | 20.50 | 20.75 | 20.43 | 20.55 | 380,518 | +0.05(+0.24%) |
Aug 18, 2017 | 20.45 | 20.80 | 20.20 | 20.50 | 277,672 | -0.15(-0.73%) |
Aug 17, 2017 | 21.30 | 21.40 | 20.50 | 20.65 | 464,044 | -0.60(-2.82%) |
Aug 16, 2017 | 21.35 | 21.60 | 21.20 | 21.25 | 294,798 | -0.15(-0.70%) |
Aug 15, 2017 | 21.50 | 21.50 | 21.25 | 21.40 | 360,343 | -0.05(-0.23%) |
Aug 14, 2017 | 21.40 | 21.68 | 21.20 | 21.45 | 453,800 | +0.15(+0.70%) |
Aug 11, 2017 | 21.10 | 21.60 | 20.85 | 21.30 | 397,415 | +0.05(+0.24%) |
Aug 10, 2017 | 21.30 | 21.60 | 21.15 | 21.25 | 475,729 | -0.10(-0.47%) |
Aug 09, 2017 | 21.30 | 21.75 | 21.00 | 21.35 | 427,183 | -0.10(-0.47%) |
Aug 08, 2017 | 21.40 | 21.95 | 21.40 | 21.45 | 643,496 | -0.40(-1.83%) |
Aug 07, 2017 | 21.60 | 22.00 | 21.40 | 21.85 | 917,120 | +0.25(+1.16%) |
Aug 04, 2017 | 18.60 | 22.00 | 17.85 | 21.60 | 1,771,711 | +3.60(+20.00%) |
Aug 03, 2017 | 18.50 | 18.80 | 17.90 | 18.00 | 587,723 | -0.65(-3.49%) |
Aug 02, 2017 | 18.45 | 18.73 | 18.15 | 18.65 | 698,999 | +0.15(+0.81%) |