Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.50 | 20.66 | 20.39 | 20.39 | 196,758 | +0.04(+0.20%) |
Sep 28, 2017 | 20.28 | 20.54 | 20.06 | 20.35 | 339,574 | +0.05(+0.24%) |
Sep 27, 2017 | 20.58 | 20.30 | 164,022 | -0.09(-0.46%) | ||
Sep 26, 2017 | 20.55 | 20.61 | 20.25 | 20.39 | 170,547 | -0.16(-0.77%) |
Sep 25, 2017 | 20.91 | 20.91 | 20.27 | 20.55 | 328,801 | -0.24(-1.17%) |
Sep 22, 2017 | 20.55 | 20.94 | 20.39 | 20.79 | 297,009 | +0.13(+0.61%) |
Sep 21, 2017 | 19.81 | 20.68 | 19.81 | 20.67 | 335,862 | +0.91(+4.62%) |
Sep 20, 2017 | 19.60 | 19.90 | 19.60 | 19.76 | 190,832 | +0.27(+1.37%) |
Sep 19, 2017 | 19.54 | 19.61 | 19.33 | 19.49 | 178,632 | -0.08(-0.40%) |
Sep 18, 2017 | 19.65 | 19.91 | 19.46 | 19.57 | 125,424 | -0.04(-0.22%) |
Sep 15, 2017 | 19.40 | 19.80 | 19.19 | 19.61 | 418,403 | +0.27(+1.38%) |
Sep 14, 2017 | 19.50 | 19.53 | 19.19 | 19.34 | 261,268 | -0.04(-0.23%) |
Sep 13, 2017 | 19.74 | 19.74 | 19.25 | 19.39 | 203,014 | -0.27(-1.35%) |
Sep 12, 2017 | 19.83 | 19.83 | 19.50 | 19.66 | 193,225 | -0.04(-0.18%) |
Sep 11, 2017 | 19.43 | 19.71 | 19.41 | 19.69 | 247,373 | +0.30(+1.56%) |
Sep 08, 2017 | 19.58 | 19.70 | 19.32 | 19.39 | 155,100 | -0.30(-1.51%) |
Sep 07, 2017 | 19.51 | 19.79 | 19.23 | 19.69 | 286,709 | +0.17(+0.89%) |
Sep 06, 2017 | 19.63 | 19.85 | 19.41 | 19.51 | 632,451 | -0.27(-1.38%) |
Sep 05, 2017 | 19.92 | 20.01 | 19.63 | 19.79 | 159,215 | -0.07(-0.37%) |
Sep 01, 2017 | 19.60 | 20.10 | 19.60 | 19.86 | 105,116 | +0.29(+1.47%) |
Aug 31, 2017 | 19.76 | 19.76 | 19.49 | 19.57 | 89,106 | -0.06(-0.33%) |
Aug 30, 2017 | 19.99 | 19.99 | 19.60 | 19.64 | 373,061 | -0.28(-1.41%) |
Aug 29, 2017 | 19.64 | 19.92 | 19.60 | 19.92 | 109,566 | +0.16(+0.80%) |
Aug 28, 2017 | 20.10 | 20.10 | 19.66 | 19.76 | 158,141 | -0.15(-0.73%) |
Aug 25, 2017 | 20.10 | 20.10 | 19.79 | 19.90 | 304,347 | +0.03(+0.16%) |
Aug 24, 2017 | 19.86 | 20.01 | 19.71 | 19.87 | 148,602 | +0.11(+0.57%) |
Aug 23, 2017 | 19.57 | 19.87 | 19.24 | 19.76 | 150,776 | +0.19(+0.99%) |
Aug 22, 2017 | 19.67 | 19.67 | 19.50 | 19.57 | 101,735 | -0.06(-0.30%) |
Aug 21, 2017 | 19.64 | 19.85 | 19.55 | 19.62 | 166,281 | +0.08(+0.44%) |
Aug 18, 2017 | 19.48 | 19.73 | 19.41 | 19.54 | 273,298 | +0.17(+0.90%) |
Aug 17, 2017 | 19.61 | 19.62 | 19.25 | 19.36 | 165,069 | -0.12(-0.60%) |
Aug 16, 2017 | 19.39 | 19.55 | 19.37 | 19.48 | 118,899 | -0.01(-0.07%) |
Aug 15, 2017 | 19.55 | 19.64 | 19.19 | 19.49 | 76,387 | +0.07(+0.37%) |
Aug 14, 2017 | 19.39 | 19.53 | 19.24 | 19.42 | 87,250 | +0.17(+0.88%) |
Aug 11, 2017 | 19.06 | 19.43 | 18.87 | 19.25 | 122,150 | +0.19(+1.02%) |
Aug 10, 2017 | 19.44 | 19.44 | 18.98 | 19.06 | 158,195 | -0.27(-1.41%) |
Aug 09, 2017 | 19.21 | 19.41 | 19.11 | 19.33 | 203,363 | -0.01(-0.06%) |
Aug 08, 2017 | 19.31 | 19.41 | 19.21 | 19.34 | 91,033 | +0.14(+0.75%) |
Aug 07, 2017 | 19.34 | 19.34 | 19.11 | 19.20 | 186,396 | -0.21(-1.07%) |
Aug 04, 2017 | 19.33 | 19.50 | 19.16 | 19.41 | 159,953 | +0.11(+0.59%) |
Aug 03, 2017 | 19.22 | 19.33 | 19.10 | 19.29 | 170,234 | +0.01(+0.07%) |
Aug 02, 2017 | 19.25 | 19.47 | 19.14 | 19.28 | 333,693 | +0.05(+0.24%) |
Aug 01, 2017 | 19.16 | 19.45 | 19.13 | 19.23 | 151,160 | +0.12(+0.62%) |
Jul 31, 2017 | 18.93 | 19.27 | 18.73 | 19.11 | 237,025 | +0.26(+1.39%) |
Jul 28, 2017 | 18.89 | 18.91 | 18.76 | 18.85 | 149,345 | -0.07(-0.39%) |
Jul 27, 2017 | 18.92 | 19.00 | 18.74 | 18.93 | 185,399 | +0.05(+0.26%) |
Jul 26, 2017 | 18.76 | 19.01 | 18.66 | 18.88 | 690,798 | +0.07(+0.39%) |
Jul 25, 2017 | 18.91 | 19.04 | 18.70 | 18.80 | 252,668 | -0.08(-0.43%) |
Jul 24, 2017 | 18.91 | 18.99 | 18.79 | 18.88 | 377,927 | +0.03(+0.14%) |
Jul 21, 2017 | 19.06 | 19.34 | 18.73 | 18.86 | 267,851 | -0.04(-0.19%) |
Jul 20, 2017 | 19.25 | 19.25 | 18.73 | 18.89 | 154,948 | -0.55(-2.82%) |
Jul 19, 2017 | 19.47 | 19.47 | 19.09 | 19.44 | 116,260 | +0.04(+0.23%) |
Jul 18, 2017 | 19.17 | 19.48 | 19.14 | 19.40 | 215,237 | +0.23(+1.20%) |
Jul 17, 2017 | 19.18 | 19.26 | 19.07 | 19.17 | 199,486 | -0.00(-0.02%) |
Jul 14, 2017 | 19.00 | 19.25 | 18.88 | 19.17 | 301,521 | +0.23(+1.22%) |
Jul 13, 2017 | 18.89 | 19.07 | 18.85 | 18.94 | 236,998 | +0.14(+0.75%) |
Jul 12, 2017 | 18.34 | 18.87 | 18.34 | 18.80 | 186,901 | +0.56(+3.09%) |
Jul 11, 2017 | 18.05 | 18.37 | 18.05 | 18.24 | 195,944 | +0.07(+0.39%) |
Jul 10, 2017 | 18.21 | 18.31 | 17.99 | 18.16 | 184,294 | +0.18(+1.01%) |
Jul 07, 2017 | 17.99 | 18.13 | 17.88 | 17.98 | 97,652 | +0.05(+0.29%) |
Jul 06, 2017 | 18.00 | 18.15 | 17.67 | 17.93 | 220,634 | +0.04(+0.24%) |
Jul 05, 2017 | 17.55 | 17.98 | 17.39 | 17.89 | 256,424 | +0.47(+2.71%) |