Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.50 | 20.89 | 19.30 | 19.80 | 14,814 | +0.10(+0.51%) |
Oct 30, 2017 | 19.00 | 20.00 | 18.80 | 19.70 | 16,109 | +0.70(+3.68%) |
Oct 27, 2017 | 18.80 | 19.20 | 18.20 | 19.00 | 13,170 | +0.40(+2.15%) |
Oct 26, 2017 | 19.00 | 19.20 | 18.40 | 18.60 | 19,674 | -0.30(-1.59%) |
Oct 25, 2017 | 20.00 | 20.30 | 18.40 | 18.90 | 20,047 | -0.60(-3.08%) |
Oct 24, 2017 | 19.50 | 20.20 | 18.60 | 19.50 | 27,921 | +1.20(+6.56%) |
Oct 23, 2017 | 18.90 | 19.20 | 18.20 | 18.30 | 22,342 | -0.50(-2.66%) |
Oct 20, 2017 | 18.60 | 19.40 | 18.40 | 18.80 | 20,759 | +0.10(+0.53%) |
Oct 19, 2017 | 19.70 | 19.80 | 18.50 | 18.70 | 20,308 | -1.10(-5.56%) |
Oct 18, 2017 | 19.90 | 20.20 | 19.20 | 19.80 | 26,414 | -0.20(-1.00%) |
Oct 17, 2017 | 20.40 | 21.00 | 19.80 | 20.00 | 27,592 | -0.60(-2.91%) |
Oct 16, 2017 | 21.70 | 22.30 | 20.10 | 20.60 | 37,202 | -1.40(-6.36%) |
Oct 13, 2017 | 23.00 | 23.00 | 21.50 | 22.00 | 19,361 | -0.80(-3.51%) |
Oct 12, 2017 | 22.40 | 23.59 | 22.00 | 22.80 | 23,484 | +0.10(+0.44%) |
Oct 11, 2017 | 22.40 | 23.12 | 22.10 | 22.70 | 16,300 | +0.20(+0.89%) |
Oct 10, 2017 | 23.00 | 23.40 | 22.00 | 22.50 | 18,473 | -0.50(-2.17%) |
Oct 09, 2017 | 24.10 | 24.10 | 22.76 | 23.00 | 19,226 | -1.40(-5.74%) |
Oct 06, 2017 | 24.90 | 24.90 | 23.60 | 24.40 | 20,349 | -0.30(-1.21%) |
Oct 05, 2017 | 25.00 | 25.00 | 24.20 | 24.70 | 27,001 | +0.50(+2.07%) |
Oct 04, 2017 | 23.60 | 24.50 | 23.46 | 24.20 | 17,526 | +0.70(+2.98%) |
Oct 03, 2017 | 24.80 | 25.00 | 23.30 | 23.50 | 23,268 | -1.10(-4.47%) |
Oct 02, 2017 | 24.40 | 24.80 | 24.01 | 24.60 | 20,105 | +0.50(+2.07%) |
Sep 29, 2017 | 24.00 | 24.30 | 23.80 | 24.10 | 8,402 | +0.10(+0.42%) |
Sep 28, 2017 | 23.90 | 24.50 | 23.51 | 24.00 | 15,910 | +0.20(+0.84%) |
Sep 27, 2017 | 23.50 | 24.00 | 23.10 | 23.80 | 19,818 | +0.60(+2.59%) |
Sep 26, 2017 | 23.00 | 23.70 | 22.80 | 23.20 | 10,798 | +0.50(+2.20%) |
Sep 25, 2017 | 23.10 | 23.50 | 22.40 | 22.70 | 11,375 | -0.40(-1.73%) |
Sep 22, 2017 | 23.50 | 24.00 | 21.71 | 23.10 | 27,563 | -0.60(-2.53%) |
Sep 21, 2017 | 24.50 | 24.50 | 23.00 | 23.70 | 41,804 | -0.70(-2.87%) |
Sep 20, 2017 | 23.40 | 24.80 | 22.30 | 24.40 | 117,007 | +2.60(+11.93%) |
Sep 19, 2017 | 21.90 | 22.50 | 21.50 | 21.80 | 24,384 | +0.50(+2.35%) |
Sep 18, 2017 | 20.60 | 21.49 | 20.55 | 21.30 | 35,239 | +1.20(+5.97%) |
Sep 15, 2017 | 21.50 | 21.60 | 20.10 | 20.10 | 16,614 | -1.30(-6.07%) |
Sep 14, 2017 | 22.00 | 22.80 | 21.30 | 21.40 | 11,737 | -0.60(-2.73%) |
Sep 13, 2017 | 21.70 | 22.30 | 21.30 | 22.00 | 26,002 | +0.30(+1.38%) |
Sep 12, 2017 | 21.20 | 21.70 | 20.80 | 21.70 | 15,245 | +0.70(+3.33%) |
Sep 11, 2017 | 21.50 | 21.60 | 20.60 | 21.00 | 17,735 | -0.30(-1.41%) |
Sep 08, 2017 | 21.70 | 21.80 | 20.70 | 21.30 | 19,211 | -0.40(-1.84%) |
Sep 07, 2017 | 20.80 | 22.00 | 20.30 | 21.70 | 58,533 | +0.95(+4.58%) |
Sep 06, 2017 | 19.80 | 21.30 | 19.50 | 20.75 | 92,113 | +0.95(+4.80%) |
Sep 05, 2017 | 19.50 | 19.80 | 19.20 | 19.80 | 12,371 | +0.50(+2.59%) |
Sep 01, 2017 | 19.40 | 19.40 | 19.20 | 19.30 | 13,669 | +0.10(+0.52%) |
Aug 31, 2017 | 19.80 | 19.80 | 19.20 | 19.20 | 28,724 | -0.50(-2.54%) |
Aug 30, 2017 | 19.70 | 19.80 | 19.00 | 19.70 | 20,761 | +0.20(+1.03%) |
Aug 29, 2017 | 19.70 | 19.80 | 18.20 | 19.50 | 52,809 | +0.40(+2.09%) |
Aug 28, 2017 | 18.50 | 19.30 | 18.10 | 19.10 | 46,991 | +0.60(+3.24%) |
Aug 25, 2017 | 18.50 | 18.50 | 17.90 | 18.50 | 33,390 | +0.20(+1.09%) |
Aug 24, 2017 | 19.00 | 19.00 | 18.10 | 18.30 | 50,924 | +0.10(+0.55%) |
Aug 23, 2017 | 18.50 | 19.30 | 17.70 | 18.20 | 212,563 | +1.90(+11.66%) |
Aug 22, 2017 | 16.40 | 16.40 | 16.10 | 16.30 | 7,952 | +0.00(+0.00%) |
Aug 21, 2017 | 16.60 | 16.80 | 16.20 | 16.30 | 2,352 | -0.30(-1.81%) |
Aug 18, 2017 | 16.70 | 16.99 | 16.40 | 16.60 | 22,346 | +0.10(+0.61%) |
Aug 17, 2017 | 16.90 | 17.50 | 16.20 | 16.50 | 31,682 | -0.60(-3.51%) |
Aug 16, 2017 | 16.60 | 17.30 | 16.30 | 17.10 | 16,361 | +0.50(+3.01%) |
Aug 15, 2017 | 17.00 | 17.00 | 16.10 | 16.60 | 14,557 | +0.00(+0.00%) |
Aug 14, 2017 | 15.50 | 16.80 | 15.50 | 16.60 | 13,313 | +1.00(+6.41%) |
Aug 11, 2017 | 16.00 | 16.00 | 15.30 | 15.60 | 15,979 | -0.20(-1.27%) |
Aug 10, 2017 | 16.30 | 16.52 | 15.30 | 15.80 | 21,550 | -0.50(-3.07%) |
Aug 09, 2017 | 16.80 | 16.80 | 16.10 | 16.30 | 14,016 | -0.10(-0.61%) |
Aug 08, 2017 | 16.10 | 16.80 | 16.10 | 16.40 | 18,264 | +0.40(+2.50%) |
Aug 07, 2017 | 16.30 | 16.40 | 15.90 | 16.00 | 16,036 | -0.20(-1.23%) |
Aug 04, 2017 | 15.90 | 16.60 | 15.80 | 16.20 | 19,456 | +0.40(+2.53%) |
Aug 03, 2017 | 16.20 | 16.70 | 15.20 | 15.80 | 25,062 | -0.10(-0.63%) |
Aug 02, 2017 | 17.30 | 17.30 | 15.80 | 15.90 | 15,662 | -0.70(-4.22%) |