Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.21 | 22.30 | 22.00 | 22.30 | 627,650 | +0.10(+0.45%) |
Sep 28, 2017 | 21.72 | 22.21 | 21.51 | 22.20 | 675,153 | +0.52(+2.40%) |
Sep 27, 2017 | 21.66 | 21.91 | 21.42 | 21.68 | 535,470 | +0.08(+0.37%) |
Sep 26, 2017 | 21.51 | 21.68 | 21.35 | 21.60 | 451,235 | +0.09(+0.42%) |
Sep 25, 2017 | 21.57 | 21.61 | 21.27 | 21.51 | 365,215 | -0.04(-0.19%) |
Sep 22, 2017 | 21.29 | 21.66 | 21.26 | 21.55 | 906,366 | +0.25(+1.17%) |
Sep 21, 2017 | 21.33 | 21.39 | 21.20 | 21.30 | 263,197 | +0.02(+0.09%) |
Sep 20, 2017 | 21.32 | 21.39 | 21.18 | 21.28 | 294,117 | +0.07(+0.33%) |
Sep 19, 2017 | 20.96 | 21.31 | 20.78 | 21.21 | 396,463 | +0.25(+1.19%) |
Sep 18, 2017 | 21.06 | 21.09 | 20.68 | 20.96 | 725,153 | +0.01(+0.05%) |
Sep 15, 2017 | 20.82 | 21.05 | 20.61 | 20.95 | 1,227,359 | +0.29(+1.40%) |
Sep 14, 2017 | 20.46 | 20.77 | 20.40 | 20.66 | 984,420 | +0.16(+0.78%) |
Sep 13, 2017 | 20.46 | 20.67 | 20.23 | 20.50 | 1,008,120 | +0.00(+0.00%) |
Sep 12, 2017 | 20.09 | 20.54 | 19.95 | 20.50 | 924,050 | +0.45(+2.24%) |
Sep 11, 2017 | 19.62 | 20.07 | 19.54 | 20.05 | 565,574 | +0.56(+2.87%) |
Sep 08, 2017 | 19.43 | 19.61 | 19.23 | 19.49 | 350,738 | +0.04(+0.21%) |
Sep 07, 2017 | 19.30 | 19.60 | 19.19 | 19.45 | 387,663 | +0.16(+0.83%) |
Sep 06, 2017 | 19.18 | 19.40 | 19.01 | 19.29 | 344,414 | +0.26(+1.37%) |
Sep 05, 2017 | 19.59 | 19.66 | 18.98 | 19.03 | 405,477 | -0.56(-2.86%) |
Sep 01, 2017 | 19.35 | 19.60 | 19.21 | 19.59 | 290,802 | +0.32(+1.66%) |
Aug 31, 2017 | 19.20 | 19.43 | 19.15 | 19.27 | 315,382 | +0.11(+0.57%) |
Aug 30, 2017 | 19.13 | 19.24 | 19.10 | 19.16 | 297,624 | +0.02(+0.10%) |
Aug 29, 2017 | 19.11 | 19.27 | 19.00 | 19.14 | 275,506 | -0.13(-0.67%) |
Aug 28, 2017 | 19.18 | 19.32 | 19.07 | 19.27 | 182,323 | +0.09(+0.47%) |
Aug 25, 2017 | 19.27 | 19.28 | 18.89 | 19.18 | 426,767 | +0.06(+0.31%) |
Aug 24, 2017 | 19.31 | 19.34 | 19.09 | 19.12 | 333,053 | -0.14(-0.73%) |
Aug 23, 2017 | 19.24 | 19.46 | 19.22 | 19.26 | 313,838 | -0.17(-0.87%) |
Aug 22, 2017 | 19.00 | 19.46 | 18.82 | 19.43 | 353,022 | +0.61(+3.24%) |
Aug 21, 2017 | 18.76 | 18.83 | 18.58 | 18.82 | 289,416 | +0.06(+0.32%) |
Aug 18, 2017 | 18.50 | 18.81 | 18.46 | 18.76 | 545,442 | +0.13(+0.70%) |
Aug 17, 2017 | 18.90 | 19.00 | 18.62 | 18.63 | 311,982 | -0.34(-1.79%) |
Aug 16, 2017 | 18.93 | 19.11 | 18.79 | 18.97 | 488,575 | +0.13(+0.69%) |
Aug 15, 2017 | 19.00 | 19.02 | 18.73 | 18.84 | 590,445 | -0.18(-0.95%) |
Aug 14, 2017 | 18.87 | 19.10 | 18.80 | 19.02 | 309,799 | +0.26(+1.39%) |
Aug 11, 2017 | 18.43 | 18.85 | 17.78 | 18.76 | 473,412 | +0.09(+0.48%) |
Aug 10, 2017 | 18.97 | 19.01 | 18.66 | 18.67 | 356,773 | -0.36(-1.89%) |
Aug 09, 2017 | 19.11 | 19.25 | 18.88 | 19.03 | 316,893 | -0.17(-0.89%) |
Aug 08, 2017 | 19.28 | 19.34 | 18.91 | 19.20 | 533,186 | -0.17(-0.88%) |
Aug 07, 2017 | 19.60 | 19.60 | 19.25 | 19.37 | 323,146 | -0.19(-0.97%) |
Aug 04, 2017 | 19.31 | 19.69 | 19.23 | 19.56 | 443,868 | +0.27(+1.40%) |
Aug 03, 2017 | 19.63 | 19.63 | 19.11 | 19.29 | 692,353 | -0.37(-1.88%) |
Aug 02, 2017 | 19.43 | 19.73 | 19.24 | 19.66 | 675,824 | +0.32(+1.65%) |
Aug 01, 2017 | 19.50 | 19.53 | 19.25 | 19.34 | 757,394 | +0.10(+0.52%) |
Jul 31, 2017 | 19.16 | 19.33 | 18.62 | 19.24 | 940,490 | +0.21(+1.10%) |
Jul 28, 2017 | 18.80 | 19.03 | 18.57 | 19.03 | 732,266 | +0.23(+1.22%) |
Jul 27, 2017 | 19.47 | 19.66 | 18.66 | 18.80 | 1,471,283 | -0.08(-0.42%) |
Jul 26, 2017 | 18.81 | 19.11 | 18.66 | 18.88 | 1,189,517 | +0.07(+0.37%) |
Jul 25, 2017 | 18.66 | 18.95 | 18.55 | 18.81 | 645,894 | +0.30(+1.62%) |
Jul 24, 2017 | 18.57 | 18.64 | 18.34 | 18.51 | 596,158 | -0.16(-0.86%) |
Jul 21, 2017 | 18.85 | 18.87 | 18.60 | 18.67 | 342,056 | -0.12(-0.64%) |
Jul 20, 2017 | 18.77 | 18.87 | 18.57 | 18.79 | 285,064 | -0.13(-0.69%) |
Jul 19, 2017 | 18.88 | 19.01 | 18.74 | 18.92 | 500,717 | +0.04(+0.21%) |
Jul 18, 2017 | 18.82 | 19.11 | 18.76 | 18.88 | 319,245 | -0.04(-0.21%) |
Jul 17, 2017 | 18.79 | 18.99 | 18.76 | 18.92 | 435,150 | +0.05(+0.26%) |
Jul 14, 2017 | 18.76 | 18.95 | 18.72 | 18.87 | 319,411 | +0.14(+0.75%) |
Jul 13, 2017 | 18.77 | 18.78 | 18.49 | 18.73 | 574,665 | -0.08(-0.43%) |
Jul 12, 2017 | 18.63 | 18.87 | 18.59 | 18.81 | 408,863 | +0.29(+1.57%) |
Jul 11, 2017 | 18.35 | 18.61 | 18.22 | 18.52 | 424,086 | +0.13(+0.71%) |
Jul 10, 2017 | 18.10 | 18.50 | 18.02 | 18.39 | 436,597 | +0.13(+0.71%) |
Jul 07, 2017 | 17.91 | 18.27 | 17.78 | 18.26 | 287,146 | +0.40(+2.24%) |
Jul 06, 2017 | 18.15 | 18.15 | 17.82 | 17.86 | 306,891 | -0.34(-1.87%) |
Jul 05, 2017 | 18.30 | 18.30 | 17.87 | 18.20 | 437,691 | -0.10(-0.55%) |