Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.21 | 21.45 | 19.56 | 20.57 | 64,231 | -0.56(-2.67%) |
Oct 30, 2017 | 21.25 | 21.37 | 20.97 | 21.13 | 9,080 | -0.40(-1.87%) |
Oct 27, 2017 | 21.61 | 21.61 | 21.15 | 21.53 | 7,376 | -0.08(-0.37%) |
Oct 26, 2017 | 21.34 | 21.73 | 21.34 | 21.61 | 17,022 | +0.12(+0.56%) |
Oct 25, 2017 | 20.93 | 21.57 | 20.61 | 21.49 | 12,989 | +0.77(+3.70%) |
Oct 24, 2017 | 20.48 | 20.89 | 20.48 | 20.73 | 8,167 | +0.52(+2.59%) |
Oct 23, 2017 | 20.04 | 20.36 | 20.04 | 20.20 | 8,796 | +0.08(+0.40%) |
Oct 20, 2017 | 20.28 | 20.32 | 19.60 | 20.12 | 61,424 | +0.08(+0.40%) |
Oct 19, 2017 | 19.88 | 20.28 | 19.84 | 20.04 | 32,840 | +0.20(+1.02%) |
Oct 18, 2017 | 19.96 | 19.96 | 19.84 | 19.84 | 13,303 | -0.12(-0.61%) |
Oct 17, 2017 | 20.36 | 20.40 | 19.92 | 19.96 | 8,930 | -0.44(-2.17%) |
Oct 16, 2017 | 20.48 | 20.64 | 20.38 | 20.40 | 9,731 | +0.04(+0.20%) |
Oct 13, 2017 | 20.36 | 20.48 | 20.32 | 20.36 | 10,129 | +0.08(+0.40%) |
Oct 12, 2017 | 20.48 | 20.48 | 20.28 | 20.28 | 8,495 | -0.04(-0.20%) |
Oct 11, 2017 | 20.20 | 20.36 | 20.12 | 20.32 | 26,160 | +0.08(+0.40%) |
Oct 10, 2017 | 20.16 | 20.42 | 20.12 | 20.24 | 24,899 | +0.08(+0.40%) |
Oct 09, 2017 | 20.00 | 20.32 | 20.00 | 20.16 | 10,699 | +0.00(+0.00%) |
Oct 06, 2017 | 20.12 | 20.28 | 20.07 | 20.16 | 10,456 | -0.04(-0.20%) |
Oct 05, 2017 | 20.08 | 20.34 | 19.82 | 20.20 | 13,663 | +0.08(+0.40%) |
Oct 04, 2017 | 20.28 | 20.61 | 20.12 | 20.12 | 9,154 | -0.24(-1.19%) |
Oct 03, 2017 | 20.28 | 20.48 | 20.16 | 20.36 | 17,658 | +0.16(+0.80%) |
Oct 02, 2017 | 20.20 | 20.24 | 20.12 | 20.20 | 16,856 | +0.12(+0.60%) |
Sep 29, 2017 | 20.08 | 20.28 | 19.96 | 20.08 | 8,486 | +0.00(+0.00%) |
Sep 28, 2017 | 20.20 | 20.20 | 20.00 | 20.08 | 20,261 | -0.20(-0.99%) |
Sep 27, 2017 | 20.00 | 20.28 | 20.00 | 20.28 | 22,367 | +0.20(+1.00%) |
Sep 26, 2017 | 19.97 | 20.10 | 19.92 | 20.08 | 8,951 | +0.08(+0.40%) |
Sep 25, 2017 | 20.08 | 20.12 | 20.00 | 20.00 | 10,448 | -0.04(-0.20%) |
Sep 22, 2017 | 20.00 | 20.12 | 19.92 | 20.04 | 19,494 | +0.04(+0.20%) |
Sep 21, 2017 | 19.92 | 20.00 | 19.88 | 20.00 | 16,027 | +0.16(+0.81%) |
Sep 20, 2017 | 19.80 | 19.88 | 19.76 | 19.84 | 14,561 | +0.24(+1.23%) |
Sep 19, 2017 | 19.88 | 19.88 | 19.36 | 19.60 | 18,331 | -0.40(-2.02%) |
Sep 18, 2017 | 19.72 | 20.16 | 19.68 | 20.00 | 12,877 | +0.12(+0.61%) |
Sep 15, 2017 | 19.80 | 20.08 | 19.23 | 19.88 | 27,038 | +0.16(+0.82%) |
Sep 14, 2017 | 20.04 | 20.04 | 19.52 | 19.72 | 8,757 | -0.04(-0.20%) |
Sep 13, 2017 | 19.84 | 20.08 | 19.76 | 19.76 | 6,847 | +0.08(+0.41%) |
Sep 12, 2017 | 19.68 | 19.76 | 19.64 | 19.68 | 8,146 | +0.00(+0.00%) |
Sep 11, 2017 | 19.36 | 19.70 | 19.31 | 19.68 | 5,847 | +0.44(+2.31%) |
Sep 08, 2017 | 19.76 | 19.80 | 19.15 | 19.23 | 12,384 | -0.32(-1.65%) |
Sep 07, 2017 | 19.44 | 19.80 | 19.44 | 19.56 | 10,417 | +0.20(+1.04%) |
Sep 06, 2017 | 19.60 | 19.60 | 19.11 | 19.36 | 13,061 | -0.08(-0.41%) |
Sep 05, 2017 | 19.48 | 19.64 | 19.44 | 19.44 | 6,697 | -0.60(-3.02%) |
Sep 01, 2017 | 19.60 | 20.04 | 19.48 | 20.04 | 6,170 | +0.32(+1.64%) |
Aug 31, 2017 | 19.48 | 19.88 | 19.48 | 19.72 | 12,095 | +0.32(+1.66%) |
Aug 30, 2017 | 20.04 | 20.08 | 19.40 | 19.40 | 11,102 | -0.65(-3.22%) |
Aug 29, 2017 | 20.00 | 20.12 | 19.96 | 20.04 | 4,581 | +0.04(+0.20%) |
Aug 28, 2017 | 20.24 | 20.40 | 19.76 | 20.00 | 9,391 | -0.28(-1.39%) |
Aug 25, 2017 | 19.96 | 20.40 | 19.92 | 20.28 | 7,007 | +0.20(+1.00%) |
Aug 24, 2017 | 19.72 | 20.08 | 19.56 | 20.08 | 7,712 | +0.36(+1.84%) |
Aug 23, 2017 | 19.72 | 19.76 | 19.60 | 19.72 | 3,454 | -0.12(-0.61%) |
Aug 22, 2017 | 19.76 | 19.96 | 19.68 | 19.84 | 7,803 | +0.12(+0.61%) |
Aug 21, 2017 | 19.96 | 19.96 | 19.60 | 19.72 | 9,230 | -0.16(-0.81%) |
Aug 18, 2017 | 19.56 | 20.20 | 19.56 | 19.88 | 32,704 | +0.12(+0.61%) |
Aug 17, 2017 | 19.64 | 19.84 | 19.64 | 19.76 | 15,097 | +0.12(+0.62%) |
Aug 16, 2017 | 20.48 | 20.48 | 19.52 | 19.64 | 174,879 | -0.81(-3.94%) |
Aug 15, 2017 | 20.48 | 20.57 | 20.44 | 20.44 | 9,155 | -0.04(-0.20%) |
Aug 14, 2017 | 20.42 | 20.48 | 20.28 | 20.48 | 10,963 | +0.32(+1.60%) |
Aug 11, 2017 | 20.40 | 20.40 | 20.16 | 20.16 | 9,105 | -0.08(-0.40%) |
Aug 10, 2017 | 20.28 | 20.44 | 20.16 | 20.24 | 13,453 | -0.16(-0.79%) |
Aug 09, 2017 | 20.77 | 20.77 | 20.20 | 20.40 | 12,668 | -0.48(-2.32%) |
Aug 08, 2017 | 21.25 | 21.25 | 20.81 | 20.89 | 4,923 | -0.16(-0.77%) |
Aug 07, 2017 | 20.48 | 21.13 | 20.48 | 21.05 | 9,581 | +0.60(+2.96%) |
Aug 04, 2017 | 20.77 | 20.77 | 20.40 | 20.44 | 5,618 | -0.40(-1.93%) |
Aug 03, 2017 | 20.28 | 20.85 | 19.68 | 20.85 | 7,381 | +0.52(+2.57%) |
Aug 02, 2017 | 21.05 | 21.33 | 20.32 | 20.32 | 12,020 | -0.80(-3.80%) |