Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.89 | 19.25 | 18.85 | 19.09 | 1,327,380 | +0.12(+0.62%) |
Sep 28, 2017 | 18.85 | 18.97 | 18.62 | 18.97 | 1,217,265 | +0.12(+0.63%) |
Sep 27, 2017 | 18.89 | 19.01 | 18.54 | 18.85 | 1,257,344 | +0.31(+1.70%) |
Sep 26, 2017 | 18.54 | 18.77 | 18.11 | 18.54 | 2,310,595 | +0.00(+0.00%) |
Sep 25, 2017 | 18.42 | 18.70 | 18.34 | 18.54 | 842,118 | +0.04(+0.21%) |
Sep 22, 2017 | 18.50 | 18.58 | 18.38 | 18.50 | 807,134 | -0.04(-0.21%) |
Sep 21, 2017 | 18.54 | 18.70 | 18.22 | 18.54 | 1,459,225 | +0.00(+0.00%) |
Sep 20, 2017 | 18.18 | 18.58 | 18.18 | 18.54 | 1,332,370 | +0.31(+1.73%) |
Sep 19, 2017 | 18.34 | 18.46 | 18.22 | 18.22 | 1,059,624 | -0.16(-0.86%) |
Sep 18, 2017 | 18.11 | 18.48 | 18.07 | 18.38 | 1,329,285 | +0.35(+1.97%) |
Sep 15, 2017 | 17.99 | 18.18 | 17.89 | 18.03 | 1,992,590 | +0.08(+0.44%) |
Sep 14, 2017 | 18.07 | 18.34 | 17.87 | 17.95 | 1,807,393 | -0.08(-0.44%) |
Sep 13, 2017 | 17.55 | 18.18 | 17.48 | 18.03 | 2,307,117 | +0.43(+2.46%) |
Sep 12, 2017 | 17.20 | 17.75 | 17.20 | 17.59 | 1,065,506 | +0.43(+2.52%) |
Sep 11, 2017 | 17.24 | 17.44 | 17.08 | 17.16 | 1,736,472 | +0.20(+1.16%) |
Sep 08, 2017 | 16.73 | 17.08 | 16.69 | 16.96 | 1,327,565 | +0.24(+1.41%) |
Sep 07, 2017 | 17.00 | 17.12 | 16.49 | 16.73 | 932,515 | -0.31(-1.85%) |
Sep 06, 2017 | 17.16 | 17.20 | 16.98 | 17.04 | 868,711 | +0.12(+0.70%) |
Sep 05, 2017 | 17.28 | 17.40 | 16.91 | 16.92 | 1,060,658 | -0.51(-2.93%) |
Sep 01, 2017 | 17.24 | 17.55 | 17.24 | 17.44 | 1,000,599 | +0.20(+1.14%) |
Aug 31, 2017 | 17.40 | 17.44 | 17.20 | 17.24 | 689,594 | -0.12(-0.68%) |
Aug 30, 2017 | 17.16 | 17.36 | 17.08 | 17.36 | 659,932 | +0.25(+1.47%) |
Aug 29, 2017 | 17.03 | 17.22 | 16.95 | 17.11 | 649,217 | -0.16(-0.91%) |
Aug 28, 2017 | 17.46 | 17.50 | 17.22 | 17.26 | 1,340,890 | -0.12(-0.68%) |
Aug 25, 2017 | 17.30 | 17.54 | 17.26 | 17.38 | 1,009,792 | +0.12(+0.68%) |
Aug 24, 2017 | 17.18 | 17.30 | 17.11 | 17.26 | 826,790 | +0.12(+0.69%) |
Aug 23, 2017 | 16.95 | 17.22 | 16.91 | 17.15 | 1,030,871 | +0.08(+0.46%) |
Aug 22, 2017 | 17.11 | 17.22 | 16.97 | 17.07 | 770,073 | +0.08(+0.46%) |
Aug 21, 2017 | 17.03 | 17.18 | 16.95 | 16.99 | 898,134 | -0.08(-0.46%) |
Aug 18, 2017 | 17.03 | 17.28 | 16.95 | 17.07 | 1,092,469 | -0.08(-0.46%) |
Aug 17, 2017 | 17.54 | 17.65 | 17.09 | 17.15 | 1,244,149 | -0.47(-2.67%) |
Aug 16, 2017 | 17.73 | 17.85 | 17.54 | 17.61 | 829,993 | -0.08(-0.44%) |
Aug 15, 2017 | 18.01 | 18.01 | 17.69 | 17.69 | 793,322 | -0.16(-0.88%) |
Aug 14, 2017 | 17.65 | 17.89 | 17.61 | 17.85 | 904,255 | +0.43(+2.47%) |
Aug 11, 2017 | 17.46 | 17.67 | 17.30 | 17.42 | 1,051,905 | -0.16(-0.89%) |
Aug 10, 2017 | 17.89 | 17.89 | 17.54 | 17.58 | 1,507,220 | -0.47(-2.60%) |
Aug 09, 2017 | 18.12 | 18.28 | 17.93 | 18.05 | 1,594,630 | -0.35(-1.91%) |
Aug 08, 2017 | 18.24 | 18.65 | 18.16 | 18.40 | 1,955,535 | +0.16(+0.86%) |
Aug 07, 2017 | 18.44 | 18.48 | 18.20 | 18.24 | 930,467 | -0.12(-0.64%) |
Aug 04, 2017 | 18.44 | 18.55 | 18.36 | 18.36 | 1,149,123 | +0.08(+0.43%) |
Aug 03, 2017 | 18.48 | 18.55 | 18.16 | 18.28 | 1,018,672 | -0.23(-1.27%) |
Aug 02, 2017 | 18.79 | 18.83 | 18.40 | 18.52 | 916,522 | -0.23(-1.25%) |
Aug 01, 2017 | 18.83 | 18.83 | 18.59 | 18.75 | 1,105,210 | +0.00(+0.00%) |
Jul 31, 2017 | 18.48 | 18.79 | 18.44 | 18.75 | 1,975,166 | +0.27(+1.48%) |
Jul 28, 2017 | 18.36 | 18.52 | 18.16 | 18.48 | 1,741,615 | +0.08(+0.43%) |
Jul 27, 2017 | 18.12 | 18.59 | 18.01 | 18.40 | 2,288,195 | +0.31(+1.73%) |
Jul 26, 2017 | 18.59 | 18.67 | 17.97 | 18.08 | 2,759,826 | -0.47(-2.53%) |
Jul 25, 2017 | 18.75 | 18.75 | 18.48 | 18.55 | 3,316,337 | +0.16(+0.85%) |
Jul 24, 2017 | 18.32 | 18.59 | 18.32 | 18.40 | 2,104,842 | +0.12(+0.64%) |
Jul 21, 2017 | 18.40 | 18.71 | 18.20 | 18.28 | 4,030,579 | -1.10(-5.66%) |
Jul 20, 2017 | 19.22 | 19.38 | 19.06 | 19.38 | 861,192 | +0.12(+0.61%) |
Jul 19, 2017 | 19.45 | 19.53 | 19.18 | 19.26 | 1,139,134 | -0.04(-0.20%) |
Jul 18, 2017 | 19.30 | 19.38 | 19.14 | 19.30 | 882,894 | -0.16(-0.80%) |
Jul 17, 2017 | 19.57 | 19.61 | 19.42 | 19.45 | 598,559 | -0.12(-0.60%) |
Jul 14, 2017 | 19.49 | 19.63 | 19.34 | 19.57 | 824,217 | -0.16(-0.79%) |
Jul 13, 2017 | 19.73 | 19.83 | 19.57 | 19.73 | 617,688 | +0.08(+0.40%) |
Jul 12, 2017 | 19.65 | 19.90 | 19.53 | 19.65 | 852,527 | -0.12(-0.59%) |
Jul 11, 2017 | 19.89 | 19.96 | 19.53 | 19.77 | 1,135,122 | -0.12(-0.59%) |
Jul 10, 2017 | 19.89 | 20.04 | 19.73 | 19.89 | 1,185,044 | -0.12(-0.59%) |
Jul 07, 2017 | 19.81 | 20.00 | 19.65 | 20.00 | 845,602 | +0.27(+1.39%) |
Jul 06, 2017 | 20.00 | 20.04 | 19.69 | 19.73 | 1,621,488 | -0.27(-1.37%) |
Jul 05, 2017 | 20.12 | 20.24 | 19.77 | 20.00 | 1,050,522 | -0.12(-0.58%) |