Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

ACU Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for ACU stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
17-Oct-2018 20.55 20.78 20.25 20.67 -0.04 -0.2% 803 --
16-Oct-2018 21.00 21.00 20.25 20.71 -0.08 -0.4% 3,513 20.63
15-Oct-2018 21.11 21.36 20.66 20.79 -0.57 -2.7% 5,174 21.03
12-Oct-2018 21.36 21.36 21.36 21.36 0.00 0.0% 149 20.90
11-Oct-2018 21.36 21.36 21.36 21.36 +0.38 +1.8% 192 21.14
10-Oct-2018 21.58 21.74 20.98 20.98 -0.60 -2.8% 3,809 21.45
9-Oct-2018 21.48 21.80 21.20 21.58 -0.27 -1.2% 6,333 21.60
8-Oct-2018 21.61 22.13 20.86 21.85 -0.23 -1.0% 4,793 21.68
5-Oct-2018 21.65 22.08 20.89 22.08 +0.13 +0.6% 11,636 21.69
4-Oct-2018 22.17 22.32 21.79 21.95 +0.24 +1.1% 3,900 22.04
3-Oct-2018 21.44 21.79 21.42 21.71 -0.16 -0.7% 2,449 21.62
2-Oct-2018 22.46 22.46 21.54 21.87 +0.33 +1.5% 4,824 21.88
1-Oct-2018 21.74 22.43 21.44 21.54 +0.37 +1.7% 2,003 21.87
28-Sep-2018 21.75 21.75 21.28 21.28 -0.46 -2.1% 1,454 21.62
27-Sep-2018 21.50 21.63 21.50 21.63 +0.13 +0.6% 412 21.52
26-Sep-2018 21.43 21.80 21.01 21.50 +0.13 +0.6% 4,410 21.50
25-Sep-2018 21.90 22.11 21.02 21.37 -0.44 -2.0% 2,937 21.59
24-Sep-2018 20.23 22.05 20.23 21.81 -0.69 -3.1% 2,228 21.62
21-Sep-2018 21.56 22.50 21.40 22.50 +1.00 +4.7% 2,335 21.53
20-Sep-2018 21.86 22.00 21.27 21.50 -0.35 -1.6% 4,033 21.59
19-Sep-2018 21.71 22.30 20.61 21.85 -0.38 -1.7% 3,600 21.58
18-Sep-2018 22.13 22.23 22.13 22.23 +0.23 +1.1% 1,233 22.19
17-Sep-2018 21.95 22.00 21.81 22.00 +0.18 +0.8% 1,124 21.93
14-Sep-2018 21.73 22.30 21.50 21.82 +0.08 +0.4% 5,249 21.93
13-Sep-2018 21.88 22.84 21.72 21.74 +0.09 +0.4% 4,992 21.99
12-Sep-2018 22.00 22.33 21.60 21.65 -0.15 -0.7% 6,729 21.86
11-Sep-2018 21.50 21.80 21.47 21.80 +0.38 +1.8% 2,441 21.61
10-Sep-2018 22.00 22.00 21.42 21.42 -0.28 -1.3% 1,161 21.84
7-Sep-2018 21.41 21.70 21.41 21.70 -0.10 -0.5% 323 21.64
6-Sep-2018 21.28 21.80 21.19 21.80 -0.18 -0.8% 2,879 21.49
5-Sep-2018 22.04 22.04 21.41 21.98 +0.53 +2.5% 2,559 21.87
4-Sep-2018 21.41 21.51 21.25 21.45 -0.47 -2.2% 2,553 21.44
31-Aug-2018 21.66 21.92 20.89 21.92 +0.38 +1.8% 873 21.31
30-Aug-2018 22.21 22.21 21.54 21.54 -0.46 -2.1% 1,207 21.99
29-Aug-2018 21.87 22.11 21.87 22.00 +0.30 +1.4% 2,108 21.90
28-Aug-2018 21.90 21.90 21.54 21.70 +0.22 +1.0% 2,411 21.73
27-Aug-2018 21.50 21.87 21.48 21.48 +0.15 +0.7% 1,633 21.59
24-Aug-2018 21.46 21.60 21.30 21.33 -0.13 -0.6% 3,889 21.45
23-Aug-2018 21.17 21.46 20.11 21.46 +0.45 +2.1% 2,708 20.91
22-Aug-2018 21.25 21.25 20.90 21.01 -0.07 -0.3% 724 20.95
21-Aug-2018 20.65 21.21 20.65 21.08 -0.52 -2.4% 1,898 20.98
20-Aug-2018 21.50 22.01 21.10 21.60 +0.35 +1.6% 4,851 21.45
17-Aug-2018 22.19 22.40 21.25 21.25 -0.75 -3.4% 9,866 22.00
16-Aug-2018 22.02 22.49 21.85 22.00 -0.72 -3.2% 9,593 22.03
15-Aug-2018 20.89 22.72 19.56 22.72 +3.17 +16.2% 6,020 21.49
14-Aug-2018 21.33 22.25 19.55 19.55 -1.95 -9.1% 12,151 21.48
13-Aug-2018 21.90 22.06 21.37 21.50 -0.37 -1.7% 1,575 21.82
10-Aug-2018 21.51 21.87 21.11 21.87 -0.38 -1.7% 642 21.66
9-Aug-2018 22.25 22.25 21.95 22.25 -0.41 -1.8% 1,168 22.12
8-Aug-2018 22.00 23.00 21.78 22.66 +0.76 +3.5% 2,395 21.98
7-Aug-2018 21.85 22.05 21.06 21.90 -0.35 -1.6% 2,793 21.75
6-Aug-2018 21.90 22.30 21.75 22.25 +0.05 +0.2% 5,480 22.05
3-Aug-2018 21.76 22.26 21.76 22.20 0.00 0.0% 2,523 21.98
2-Aug-2018 20.50 22.20 20.50 22.20 +0.70 +3.3% 9,990 21.33
1-Aug-2018 20.91 22.04 20.35 21.50 -0.31 -1.4% 9,035 21.20
31-Jul-2018 22.35 22.41 21.76 21.81 -0.57 -2.6% 10,653 22.21
30-Jul-2018 22.70 22.96 22.10 22.38 +0.47 +2.2% 6,952 22.47
27-Jul-2018 21.68 21.91 20.92 21.91 +0.66 +3.1% 6,931 21.24
26-Jul-2018 20.98 21.25 20.11 21.25 +0.34 +1.6% 8,626 20.92
25-Jul-2018 20.50 20.91 20.50 20.91 +0.39 +1.9% 5,156 20.58
24-Jul-2018 20.04 20.71 20.02 20.52 +0.27 +1.3% 5,730 20.37
23-Jul-2018 21.15 21.15 19.45 20.25 +0.35 +1.8% 7,119 19.99
20-Jul-2018 20.75 20.75 19.55 19.90 -0.32 -1.6% 14,112 20.16
19-Jul-2018 20.17 20.64 20.17 20.22 +0.14 +0.7% 962 20.31
18-Jul-2018 20.20 20.20 19.75 20.08 +0.09 +0.5% 2,071 19.99
17-Jul-2018 19.48 19.99 19.48 19.99 +0.29 +1.5% 1,906 19.76
16-Jul-2018 19.38 19.74 19.38 19.70 -0.04 -0.2% 1,915 19.59
13-Jul-2018 19.38 19.74 19.30 19.74 +0.56 +2.9% 1,303 19.68
12-Jul-2018 19.50 19.50 19.01 19.18 -0.34 -1.7% 11,194 19.16
11-Jul-2018 19.50 19.97 19.50 19.52 +0.12 +0.6% 3,355 19.61
10-Jul-2018 19.31 19.74 19.31 19.40 +0.33 +1.7% 3,002 19.46
9-Jul-2018 19.15 19.15 19.03 19.07 +0.07 +0.4% 8,641 19.10
6-Jul-2018 18.51 20.10 18.51 19.00 -0.50 -2.6% 6,529 19.55
5-Jul-2018 20.25 20.25 18.91 19.50 -0.53 -2.6% 21,871 19.57
3-Jul-2018 20.10 20.92 20.03 20.03 -0.02 -0.1% 4,846 20.24
2-Jul-2018 20.75 21.20 20.03 20.05 -0.70 -3.4% 8,062 20.51
29-Jun-2018 20.66 21.08 20.06 20.75 +0.15 +0.7% 6,662 20.78
28-Jun-2018 21.45 22.64 20.03 20.71 -1.74 -7.8% 18,536 20.58
27-Jun-2018 22.34 22.34 22.34 22.34 0.00 0.0% 223 21.89
26-Jun-2018 22.00 22.95 21.34 22.34 +0.44 +2.0% 840 22.07
25-Jun-2018 21.47 21.90 21.47 21.90 +0.29 +1.3% 3,369 21.68
22-Jun-2018 21.16 21.61 21.16 21.61 +0.01 0.0% 558 21.45
21-Jun-2018 21.61 21.61 21.60 21.60 -0.15 -0.7% 648 21.61
20-Jun-2018 21.96 22.64 21.70 21.75 +0.43 +2.0% 5,228 21.93
19-Jun-2018 21.68 21.70 21.24 21.32 -0.32 -1.5% 4,812 21.39
18-Jun-2018 21.27 22.00 21.27 21.64 -0.48 -2.2% 7,448 21.78
15-Jun-2018 22.23 22.45 21.82 22.12 -0.28 -1.2% 8,166 22.11
14-Jun-2018 22.40 22.40 22.25 22.40 -0.20 -0.9% 5,326 22.39
13-Jun-2018 22.51 22.60 22.28 22.60 -0.05 -0.2% 1,449 22.48
12-Jun-2018 22.65 22.65 22.65 22.65 -0.21 -0.9% 989 22.60
11-Jun-2018 23.48 23.48 22.86 22.86 +0.24 +1.1% 770 23.33
8-Jun-2018 23.00 23.22 22.62 22.62 -0.13 -0.6% 3,690 23.03
7-Jun-2018 22.80 22.89 21.98 22.75 -0.10 -0.4% 6,457 22.51
6-Jun-2018 22.74 23.56 22.74 22.85 -0.06 -0.3% 3,795 23.07
5-Jun-2018 22.00 23.11 21.97 22.91 -0.37 -1.6% 8,810 22.53
4-Jun-2018 23.30 23.30 23.00 23.28 -0.02 -0.1% 1,577 23.19
1-Jun-2018 23.56 23.56 22.80 23.30 +0.70 +3.1% 758 23.18
31-May-2018 22.70 22.70 22.41 22.60 +0.60 +2.7% 2,922 22.57
30-May-2018 22.40 22.55 21.77 22.00 -0.55 -2.4% 12,440 22.13
29-May-2018 21.60 22.55 21.60 22.55 +0.55 +2.5% 4,112 22.08
25-May-2018 21.85 22.08 21.85 22.00 +0.24 +1.1% 4,893 21.94
24-May-2018 21.98 21.98 21.69 21.76 +0.60 +2.8% 1,348 21.87
23-May-2018 21.23 21.40 21.16 21.16 -0.14 -0.7% 609 21.25
22-May-2018 21.50 21.50 21.19 21.30 -0.35 -1.6% 5,155 21.28
21-May-2018 21.40 21.75 21.21 21.65 +0.10 +0.5% 3,549 21.55
18-May-2018 21.60 21.60 21.09 21.55 +0.01 +0.1% 3,273 21.48
17-May-2018 21.53 21.53 21.16 21.53 -0.22 -1.0% 1,306 21.52
16-May-2018 21.10 21.97 20.95 21.75 +0.80 +3.8% 8,094 21.71
15-May-2018 20.95 20.95 20.95 20.95 -0.03 -0.2% 500 20.98
14-May-2018 21.41 21.45 20.52 20.99 -0.31 -1.5% 5,227 21.01
11-May-2018 21.30 21.30 21.30 21.30 -0.06 -0.3% 367 21.31
10-May-2018 21.31 21.72 20.95 21.36 +0.81 +3.9% 2,891 21.25
9-May-2018 21.80 21.80 20.50 20.55 -0.36 -1.7% 5,244 21.15
8-May-2018 20.70 21.31 20.60 20.91 -0.32 -1.5% 2,705 20.89
7-May-2018 21.10 21.23 21.04 21.23 -0.26 -1.2% 1,104 21.16
4-May-2018 21.46 21.50 21.13 21.49 -0.01 0.0% 2,687 21.45
3-May-2018 21.50 21.50 21.50 21.50 0.00 0.0% 94 21.65
2-May-2018 21.51 22.09 21.50 21.50 -0.06 -0.3% 1,418 21.63
1-May-2018 21.56 21.68 21.50 21.56 +0.20 +0.9% 1,936 21.56
30-Apr-2018 20.84 21.50 20.75 21.36 -0.04 -0.2% 10,258 21.01
27-Apr-2018 21.10 21.50 20.60 21.40 -0.30 -1.4% 2,362 21.17
26-Apr-2018 22.00 22.00 21.40 21.70 -0.39 -1.8% 2,063 21.72
25-Apr-2018 21.70 22.09 21.70 22.09 +0.15 +0.7% 739 21.92
24-Apr-2018 21.86 22.09 21.59 21.94 +0.08 +0.4% 2,252 21.84
23-Apr-2018 21.86 21.86 21.86 21.86 +0.36 +1.7% 763 21.81
20-Apr-2018 21.10 21.61 21.06 21.50 -0.25 -1.1% 4,471 21.36
19-Apr-2018 22.09 22.09 21.63 21.75 -0.34 -1.5% 2,262 21.88
18-Apr-2018 22.09 22.09 22.09 22.09 +1.39 +6.7% 352 21.97
17-Apr-2018 20.97 21.49 20.60 20.70 +0.40 +2.0% 21,079 21.00
16-Apr-2018 21.26 21.52 20.30 20.30 -1.06 -5.0% 6,145 20.89
13-Apr-2018 21.32 22.09 20.31 21.36 +0.17 +0.8% 11,381 21.26
12-Apr-2018 21.31 21.50 20.80 21.19 +0.06 +0.3% 5,122 21.27
11-Apr-2018 21.30 21.85 21.13 21.13 -0.84 -3.8% 3,786 21.47
10-Apr-2018 22.79 23.16 21.60 21.97 +0.31 +1.4% 17,369 22.36
9-Apr-2018 21.84 22.01 21.66 21.66 -0.44 -2.0% 829 21.88
6-Apr-2018 22.00 22.10 22.00 22.10 +0.10 +0.5% 1,228 22.00
5-Apr-2018 21.44 22.00 21.43 22.00 +0.69 +3.2% 1,003 21.62
4-Apr-2018 22.70 23.27 21.31 21.31 -0.28 -1.3% 3,471 22.06
3-Apr-2018 21.17 21.72 21.17 21.59 +0.75 +3.6% 2,877 21.58
2-Apr-2018 20.84 20.84 20.84 20.84 0.00 0.0% 115 21.54
29-Mar-2018 19.83 21.41 19.83 20.84 +1.10 +5.5% 18,849 20.66
28-Mar-2018 20.24 20.24 19.15 19.85 -0.05 -0.2% 21,587 19.71
27-Mar-2018 19.40 20.31 19.00 19.79 +0.24 +1.2% 19,983 19.94
26-Mar-2018 20.50 21.79 19.21 19.55 -0.65 -3.2% 8,282 20.24
23-Mar-2018 20.29 20.99 20.18 20.20 +0.03 +0.1% 3,934 20.39
22-Mar-2018 19.90 21.26 19.90 20.17 +0.25 +1.2% 14,930 20.38
21-Mar-2018 20.26 20.91 19.80 19.92 -0.13 -0.6% 7,150 20.29
20-Mar-2018 22.29 22.29 20.05 20.05 -1.33 -6.2% 28,241 20.66
19-Mar-2018 22.35 22.35 21.02 21.38 +1.13 +5.6% 6,774 21.46
16-Mar-2018 21.96 23.30 20.25 20.25 -1.37 -6.3% 8,221 22.08
15-Mar-2018 22.00 22.10 21.62 21.62 -0.22 -1.0% 1,777 22.01
14-Mar-2018 22.08 22.46 21.84 21.84 +0.12 +0.6% 837 22.04
13-Mar-2018 21.72 21.72 21.72 21.72 -0.53 -2.4% 229 21.82
12-Mar-2018 21.75 22.38 21.21 22.25 +0.05 +0.2% 4,746 21.79
9-Mar-2018 21.99 22.21 21.99 22.20 +0.20 +0.9% 2,760 22.12
8-Mar-2018 21.47 23.02 21.47 22.00 +0.48 +2.2% 14,548 22.24
7-Mar-2018 21.62 22.02 21.52 21.52 -0.03 -0.1% 6,975 21.93
6-Mar-2018 21.99 22.00 21.55 21.55 -0.29 -1.3% 2,995 21.92
5-Mar-2018 21.88 22.94 21.21 21.84 -0.04 -0.2% 29,883 21.78
2-Mar-2018 21.90 21.90 21.50 21.88 -0.12 -0.6% 4,994 21.74
1-Mar-2018 22.02 22.60 21.41 22.00 -1.50 -6.4% 12,056 21.80
28-Feb-2018 22.80 23.80 22.80 23.50 -0.06 -0.2% 2,299 23.23
27-Feb-2018 23.63 23.75 22.33 23.56 -0.44 -1.8% 8,121 23.54
26-Feb-2018 24.29 24.29 23.65 24.00 -0.05 -0.2% 1,447 23.98
23-Feb-2018 24.05 24.05 24.05 24.05 -0.82 -3.3% 413 24.12
22-Feb-2018 24.44 24.87 24.12 24.87 +0.68 +2.8% 794 24.44
21-Feb-2018 24.19 24.19 24.19 24.19 +0.54 +2.3% 403 24.19
20-Feb-2018 24.20 24.35 23.31 23.65 -0.35 -1.5% 11,163 23.84
16-Feb-2018 24.00 24.98 23.50 24.00 0.00 0.0% 16,345 24.03
15-Feb-2018 24.10 24.10 24.00 24.00 -0.04 -0.2% 1,002 24.05
14-Feb-2018 24.17 24.96 24.04 24.04 +0.59 +2.5% 1,507 24.14
13-Feb-2018 23.16 24.18 23.16 23.45 +0.34 +1.5% 2,444 23.88
12-Feb-2018 23.99 24.18 23.02 23.11 -0.88 -3.7% 2,993 23.32
9-Feb-2018 24.18 24.18 23.34 23.99 -0.85 -3.4% 6,621 23.86
8-Feb-2018 24.84 24.84 24.84 24.84 +0.72 +3.0% 231 24.84
7-Feb-2018 23.69 24.24 23.69 24.13 +0.92 +4.0% 1,257 24.06
6-Feb-2018 23.10 24.27 23.10 23.20 +0.05 +0.2% 3,650 23.85
5-Feb-2018 23.70 24.19 23.15 23.15 -0.64 -2.7% 1,725 23.98
2-Feb-2018 24.98 24.98 23.79 23.79 -0.45 -1.9% 1,425 24.11
1-Feb-2018 23.57 24.32 23.57 24.24 -0.01 0.0% 1,301 24.17
31-Jan-2018 24.25 24.52 23.57 24.25 +0.41 +1.7% 6,253 24.19
30-Jan-2018 24.42 24.98 23.67 23.84 -0.16 -0.7% 22,547 24.34
29-Jan-2018 23.85 24.69 23.85 24.00 +0.05 +0.2% 2,973 24.25
26-Jan-2018 23.65 24.58 23.65 23.95 -0.20 -0.8% 13,949 24.02
25-Jan-2018 23.25 24.38 23.25 24.15 +0.91 +3.9% 12,110 23.70
24-Jan-2018 24.00 24.00 23.04 23.24 -0.70 -2.9% 22,416 23.44
23-Jan-2018 23.76 23.98 23.71 23.94 +0.22 +0.9% 3,890 23.91
22-Jan-2018 24.55 24.55 23.51 23.72 -0.28 -1.2% 4,248 23.87
19-Jan-2018 23.61 24.50 23.50 24.00 +0.12 +0.5% 1,047 23.83
18-Jan-2018 23.94 23.94 23.42 23.88 -0.13 -0.5% 6,320 23.74
17-Jan-2018 24.10 24.24 23.85 24.01 -0.29 -1.2% 1,777 24.04
16-Jan-2018 24.25 24.65 24.00 24.30 +0.07 +0.3% 3,551 24.30
12-Jan-2018 24.29 24.29 23.60 24.23 -0.06 -0.2% 7,777 23.97
11-Jan-2018 23.96 24.29 23.96 24.29 +0.29 +1.2% 4,851 24.03
10-Jan-2018 24.00 24.23 23.94 24.00 +0.39 +1.7% 10,573 23.99
9-Jan-2018 23.50 24.00 23.23 23.61 +0.81 +3.5% 3,837 23.78
8-Jan-2018 23.50 24.15 22.75 22.80 -0.63 -2.7% 5,422 23.43
5-Jan-2018 23.61 23.85 23.43 23.43 -0.60 -2.5% 4,468 23.63
4-Jan-2018 24.23 24.35 23.15 24.15 -0.37 -1.5% 3,109 24.14
3-Jan-2018 24.47 24.88 23.70 24.41 +1.43 +6.2% 8,979 24.14
2-Jan-2018 23.21 23.53 22.98 22.98 -0.42 -1.8% 3,734 23.28
29-Dec-2017 22.97 25.00 22.97 23.40 +0.34 +1.5% 3,796 23.20
28-Dec-2017 23.50 23.50 23.05 23.06 -0.01 0.0% 1,393 23.15
27-Dec-2017 23.50 23.69 22.94 23.07 +0.19 +0.9% 3,707 23.28
26-Dec-2017 22.71 23.28 22.71 22.88 -0.42 -1.8% 7,066 23.04
22-Dec-2017 23.25 23.92 23.02 23.30 +0.06 +0.3% 5,583 23.39
21-Dec-2017 23.06 23.25 22.91 23.24 -0.11 -0.5% 6,834 23.18
20-Dec-2017 23.50 23.99 23.35 23.35 -0.02 -0.1% 2,351 23.63
19-Dec-2017 23.78 23.90 23.23 23.37 -0.13 -0.6% 1,743 23.58
18-Dec-2017 24.20 24.22 23.10 23.50 -0.80 -3.3% 6,547 23.65
15-Dec-2017 23.01 24.57 23.01 24.30 -0.50 -2.0% 11,692 23.91
14-Dec-2017 24.80 24.80 24.80 24.80 0.00 0.0% 157 24.14
13-Dec-2017 24.98 25.54 24.25 24.80 +0.07 +0.3% 6,509 25.05
12-Dec-2017 24.20 25.55 24.10 24.73 -0.13 -0.5% 2,580 25.06
11-Dec-2017 24.10 24.86 23.99 24.86 +0.11 +0.4% 3,213 24.51
8-Dec-2017 24.25 25.50 24.25 24.75 +0.25 +1.0% 9,994 24.68
7-Dec-2017 23.60 24.50 23.60 24.50 +0.90 +3.8% 3,441 24.09
6-Dec-2017 22.76 24.00 22.76 23.60 +1.03 +4.6% 16,406 23.35
5-Dec-2017 22.50 22.98 22.35 22.57 -0.07 -0.3% 3,936 22.61
4-Dec-2017 22.50 22.64 22.28 22.64 -0.24 -1.0% 1,711 22.56
1-Dec-2017 22.26 22.88 22.26 22.88 +0.25 +1.1% 2,460 22.48
30-Nov-2017 22.53 23.00 22.42 22.62 -0.13 -0.6% 12,451 22.60
29-Nov-2017 22.42 22.99 22.42 22.75 -0.03 -0.1% 2,125 22.77
28-Nov-2017 22.23 23.34 22.21 22.78 -0.02 -0.1% 3,269 22.35
27-Nov-2017 22.80 22.80 22.80 22.80 -0.17 -0.7% 534 22.56
24-Nov-2017 22.30 22.97 22.20 22.97 +0.61 +2.7% 2,093 22.37
22-Nov-2017 21.98 23.50 21.75 22.36 +0.24 +1.1% 24,499 22.43
21-Nov-2017 21.60 24.11 21.60 22.12 -0.09 -0.4% 5,641 22.32
20-Nov-2017 22.10 23.47 22.06 22.21 +0.07 +0.3% 4,782 22.22
17-Nov-2017 21.80 22.50 20.66 22.14 +0.15 +0.7% 12,014 22.05
16-Nov-2017 20.81 22.30 20.55 21.99 +0.08 +0.4% 14,806 21.83
15-Nov-2017 22.01 22.19 21.90 21.91 -0.13 -0.6% 2,707 21.96
14-Nov-2017 21.17 23.91 21.17 22.04 -0.19 -0.9% 24,283 22.81
13-Nov-2017 21.84 23.10 21.75 22.23 -0.07 -0.3% 9,009 22.17
10-Nov-2017 22.00 23.15 21.75 22.30 +0.30 +1.4% 14,332 22.24
9-Nov-2017 22.43 22.43 21.95 22.00 -0.35 -1.6% 1,508 22.06
8-Nov-2017 21.97 22.49 21.90 22.35 -0.05 -0.2% 13,782 22.19
7-Nov-2017 22.31 22.70 21.80 22.40 -0.02 -0.1% 3,481 22.24
6-Nov-2017 23.55 23.55 22.42 22.42 -1.18 -5.0% 3,670 23.02
3-Nov-2017 22.52 24.94 22.03 23.60 -0.42 -1.7% 23,224 22.78
2-Nov-2017 21.82 24.52 21.82 24.02 +1.72 +7.7% 19,226 23.15
1-Nov-2017 22.07 22.30 20.20 22.30 -0.20 -0.9% 10,673 21.60
31-Oct-2017 22.51 22.73 22.18 22.50 +0.22 +1.0% 4,226 22.40
30-Oct-2017 22.55 22.75 22.28 22.28 -0.81 -3.5% 3,685 22.52
27-Oct-2017 22.40 23.17 22.35 23.09 +0.74 +3.3% 4,579 22.83
26-Oct-2017 23.40 23.48 22.35 22.35 -1.14 -4.8% 6,902 22.89
25-Oct-2017 23.50 24.49 23.35 23.49 -0.51 -2.1% 3,333 23.76
24-Oct-2017 24.90 25.35 23.81 24.00 -0.50 -2.0% 7,781 24.32
23-Oct-2017 24.10 24.50 24.05 24.50 0.00 0.0% 4,751 24.36
20-Oct-2017 23.55 24.70 23.01 24.50 +0.95 +4.0% 46,756 23.61
19-Oct-2017 25.20 25.20 23.55 23.55 -1.53 -6.1% 5,351 24.94
18-Oct-2017 25.08 25.08 25.08 25.08 0.00 0.0% 61 24.17
17-Oct-2017 24.41 25.50 24.17 25.08 +0.17 +0.7% 6,794 24.84

Wait, Before You Leave...