Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.00 | 22.00 | 21.50 | 22.00 | 8,080 | +0.50(+2.33%) |
Sep 28, 2017 | 21.00 | 22.00 | 21.00 | 21.50 | 21,666 | +0.50(+2.38%) |
Sep 27, 2017 | 21.00 | 21.30 | 20.50 | 21.00 | 4,819 | +0.00(+0.00%) |
Sep 26, 2017 | 20.50 | 21.00 | 20.50 | 21.00 | 6,380 | +0.50(+2.44%) |
Sep 25, 2017 | 20.50 | 21.00 | 20.50 | 20.50 | 10,204 | -0.50(-2.38%) |
Sep 22, 2017 | 20.50 | 21.05 | 20.50 | 21.00 | 5,564 | +0.50(+2.44%) |
Sep 21, 2017 | 21.50 | 21.50 | 20.50 | 20.50 | 8,150 | -0.50(-2.38%) |
Sep 20, 2017 | 20.50 | 21.50 | 20.40 | 21.00 | 18,497 | +1.00(+5.00%) |
Sep 19, 2017 | 20.00 | 20.50 | 20.00 | 20.00 | 18,088 | +0.00(+0.00%) |
Sep 18, 2017 | 21.00 | 21.00 | 20.00 | 20.00 | 24,216 | -1.00(-4.76%) |
Sep 15, 2017 | 20.50 | 21.50 | 20.50 | 21.00 | 13,713 | +0.50(+2.44%) |
Sep 14, 2017 | 21.00 | 21.36 | 20.50 | 20.50 | 24,618 | -0.50(-2.38%) |
Sep 13, 2017 | 21.00 | 21.50 | 21.00 | 21.00 | 10,747 | +0.00(+0.00%) |
Sep 12, 2017 | 21.00 | 21.40 | 21.00 | 21.00 | 7,120 | +0.00(+0.00%) |
Sep 11, 2017 | 21.00 | 21.50 | 21.00 | 21.00 | 3,125 | +0.00(+0.00%) |
Sep 08, 2017 | 21.00 | 21.50 | 20.90 | 21.00 | 10,243 | -0.50(-2.33%) |
Sep 07, 2017 | 21.00 | 21.50 | 20.50 | 21.50 | 19,515 | +1.00(+4.88%) |
Sep 06, 2017 | 20.50 | 21.00 | 20.10 | 20.50 | 4,231 | +0.00(+0.00%) |
Sep 05, 2017 | 21.00 | 21.00 | 20.00 | 20.50 | 18,108 | +0.00(+0.00%) |
Sep 01, 2017 | 21.00 | 21.50 | 21.00 | 20.50 | 25,254 | -0.50(-2.38%) |
Aug 31, 2017 | 21.50 | 21.50 | 21.00 | 21.00 | 14,130 | -0.50(-2.33%) |
Aug 30, 2017 | 22.50 | 22.50 | 20.50 | 21.50 | 14,287 | -0.50(-2.27%) |
Aug 29, 2017 | 21.50 | 22.50 | 21.00 | 22.00 | 13,977 | +1.00(+4.76%) |
Aug 28, 2017 | 21.00 | 22.00 | 21.00 | 21.00 | 8,484 | -0.50(-2.33%) |
Aug 25, 2017 | 21.50 | 22.00 | 21.00 | 21.50 | 8,178 | +0.00(+0.00%) |
Aug 24, 2017 | 22.50 | 22.86 | 21.00 | 21.50 | 14,548 | -1.00(-4.44%) |
Aug 23, 2017 | 23.00 | 23.00 | 21.50 | 22.50 | 7,719 | +0.00(+0.00%) |
Aug 22, 2017 | 21.00 | 24.00 | 21.00 | 22.50 | 45,097 | +1.00(+4.65%) |
Aug 21, 2017 | 20.00 | 21.50 | 20.00 | 21.50 | 61,503 | +2.00(+10.26%) |
Aug 18, 2017 | 19.50 | 20.00 | 19.00 | 19.50 | 14,453 | +0.00(+0.00%) |
Aug 17, 2017 | 20.00 | 20.50 | 19.50 | 19.50 | 4,771 | -0.50(-2.50%) |
Aug 16, 2017 | 19.50 | 20.50 | 19.50 | 20.00 | 5,984 | +0.50(+2.56%) |
Aug 15, 2017 | 20.00 | 20.00 | 19.50 | 19.50 | 4,293 | -0.50(-2.50%) |
Aug 14, 2017 | 20.00 | 20.25 | 19.50 | 20.00 | 6,374 | +1.00(+5.26%) |
Aug 11, 2017 | 20.00 | 20.10 | 19.00 | 19.00 | 30,830 | -1.00(-5.00%) |
Aug 10, 2017 | 20.00 | 20.50 | 19.50 | 20.00 | 11,461 | +0.00(+0.00%) |
Aug 09, 2017 | 20.00 | 20.50 | 20.00 | 20.00 | 4,672 | +0.00(+0.00%) |
Aug 08, 2017 | 20.50 | 21.00 | 20.00 | 20.00 | 13,878 | -0.50(-2.44%) |
Aug 07, 2017 | 21.00 | 21.50 | 20.50 | 20.50 | 21,730 | -0.50(-2.38%) |
Aug 04, 2017 | 21.00 | 21.50 | 20.50 | 21.00 | 12,416 | +0.00(+0.00%) |
Aug 03, 2017 | 19.00 | 21.40 | 19.00 | 21.00 | 64,624 | +2.00(+10.53%) |
Aug 02, 2017 | 18.50 | 19.50 | 18.50 | 19.00 | 15,351 | +0.50(+2.70%) |
Aug 01, 2017 | 19.00 | 19.00 | 18.00 | 18.50 | 5,682 | +0.00(+0.00%) |
Jul 31, 2017 | 19.00 | 19.00 | 18.25 | 18.50 | 5,621 | +0.00(+0.00%) |
Jul 28, 2017 | 18.00 | 19.00 | 18.00 | 18.50 | 5,169 | +0.50(+2.78%) |
Jul 27, 2017 | 18.50 | 18.80 | 18.00 | 18.00 | 17,378 | -0.50(-2.70%) |
Jul 26, 2017 | 18.50 | 18.75 | 18.00 | 18.50 | 6,012 | +0.00(+0.00%) |
Jul 25, 2017 | 19.00 | 19.50 | 18.50 | 18.50 | 18,970 | -0.50(-2.63%) |
Jul 24, 2017 | 19.00 | 19.50 | 18.50 | 19.00 | 14,727 | +0.50(+2.70%) |
Jul 21, 2017 | 18.50 | 19.00 | 18.50 | 18.50 | 47,855 | -0.50(-2.63%) |
Jul 20, 2017 | 19.00 | 19.50 | 18.50 | 19.00 | 9,213 | +0.00(+0.00%) |
Jul 19, 2017 | 19.00 | 19.50 | 18.50 | 19.00 | 17,500 | +0.00(+0.00%) |
Jul 18, 2017 | 19.00 | 19.40 | 18.50 | 19.00 | 4,043 | +0.00(+0.00%) |
Jul 17, 2017 | 19.00 | 19.00 | 18.50 | 19.00 | 2,480 | +0.00(+0.00%) |
Jul 14, 2017 | 18.50 | 19.50 | 18.50 | 19.00 | 3,947 | +0.50(+2.70%) |
Jul 13, 2017 | 19.00 | 20.00 | 18.50 | 18.50 | 9,056 | -1.00(-5.13%) |
Jul 12, 2017 | 19.00 | 19.75 | 18.50 | 19.50 | 15,037 | +0.50(+2.63%) |
Jul 11, 2017 | 18.50 | 19.50 | 18.00 | 19.00 | 12,549 | +0.50(+2.70%) |
Jul 10, 2017 | 19.00 | 19.00 | 18.00 | 18.50 | 10,262 | -0.50(-2.63%) |
Jul 07, 2017 | 19.50 | 19.50 | 18.00 | 19.00 | 20,172 | +0.00(+0.00%) |
Jul 06, 2017 | 19.00 | 19.50 | 19.00 | 19.00 | 9,185 | -0.50(-2.56%) |
Jul 05, 2017 | 19.50 | 20.00 | 19.00 | 19.50 | 17,842 | +0.00(+0.00%) |