Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.50 | 18.66 | 18.29 | 18.64 | 362,168 | +0.20(+1.06%) |
Sep 28, 2017 | 18.04 | 18.52 | 17.82 | 18.45 | 387,617 | +0.42(+2.33%) |
Sep 27, 2017 | 17.56 | 18.05 | 17.46 | 18.03 | 326,726 | +0.55(+3.12%) |
Sep 26, 2017 | 17.53 | 17.57 | 17.39 | 17.48 | 298,652 | -0.05(-0.28%) |
Sep 25, 2017 | 17.54 | 17.66 | 17.48 | 17.53 | 234,467 | -0.02(-0.11%) |
Sep 22, 2017 | 17.33 | 17.56 | 17.31 | 17.55 | 350,558 | +0.20(+1.18%) |
Sep 21, 2017 | 17.39 | 17.67 | 17.32 | 17.35 | 313,835 | -0.05(-0.28%) |
Sep 20, 2017 | 17.27 | 17.48 | 17.17 | 17.40 | 236,791 | +0.17(+0.96%) |
Sep 19, 2017 | 17.09 | 17.45 | 17.01 | 17.23 | 478,887 | +0.10(+0.57%) |
Sep 18, 2017 | 17.21 | 17.32 | 17.04 | 17.13 | 676,362 | -0.09(-0.51%) |
Sep 15, 2017 | 17.37 | 17.39 | 17.04 | 17.22 | 583,809 | -0.16(-0.90%) |
Sep 14, 2017 | 17.42 | 17.65 | 17.33 | 17.38 | 489,098 | +0.02(+0.11%) |
Sep 13, 2017 | 16.72 | 17.43 | 16.72 | 17.36 | 763,394 | +0.68(+4.09%) |
Sep 12, 2017 | 16.50 | 16.84 | 16.47 | 16.68 | 337,953 | +0.16(+0.94%) |
Sep 11, 2017 | 16.38 | 16.73 | 16.38 | 16.52 | 357,872 | +0.26(+1.62%) |
Sep 08, 2017 | 15.84 | 16.36 | 15.78 | 16.26 | 568,379 | +0.37(+2.33%) |
Sep 07, 2017 | 16.15 | 16.47 | 15.81 | 15.89 | 447,498 | -0.26(-1.63%) |
Sep 06, 2017 | 16.10 | 16.42 | 16.05 | 16.15 | 417,254 | +0.09(+0.55%) |
Sep 05, 2017 | 16.35 | 16.35 | 15.96 | 16.06 | 536,373 | -0.44(-2.65%) |
Sep 01, 2017 | 16.78 | 16.87 | 16.38 | 16.50 | 337,356 | -0.21(-1.28%) |
Aug 31, 2017 | 16.93 | 16.93 | 16.56 | 16.72 | 390,110 | -0.12(-0.69%) |
Aug 30, 2017 | 17.03 | 17.03 | 16.73 | 16.83 | 358,908 | -0.16(-0.92%) |
Aug 29, 2017 | 17.09 | 17.14 | 16.84 | 16.99 | 279,724 | -0.18(-1.08%) |
Aug 28, 2017 | 17.43 | 17.43 | 17.00 | 17.17 | 460,351 | -0.25(-1.45%) |
Aug 25, 2017 | 17.51 | 17.56 | 17.37 | 17.43 | 255,929 | -0.06(-0.33%) |
Aug 24, 2017 | 17.52 | 17.57 | 17.35 | 17.48 | 274,320 | -0.02(-0.11%) |
Aug 23, 2017 | 17.48 | 17.72 | 17.47 | 17.50 | 346,383 | -0.01(-0.06%) |
Aug 22, 2017 | 17.55 | 17.58 | 17.47 | 17.51 | 266,657 | +0.00(+0.00%) |
Aug 21, 2017 | 17.55 | 17.71 | 17.48 | 17.51 | 236,001 | -0.05(-0.28%) |
Aug 18, 2017 | 17.40 | 17.62 | 17.32 | 17.56 | 225,249 | +0.06(+0.33%) |
Aug 17, 2017 | 17.68 | 17.79 | 17.50 | 17.50 | 219,994 | -0.23(-1.32%) |
Aug 16, 2017 | 17.67 | 17.86 | 17.67 | 17.74 | 364,094 | +0.03(+0.19%) |
Aug 15, 2017 | 17.54 | 17.77 | 17.51 | 17.70 | 297,646 | +0.17(+0.97%) |
Aug 14, 2017 | 17.58 | 17.72 | 17.50 | 17.53 | 415,021 | +0.02(+0.11%) |
Aug 11, 2017 | 17.61 | 17.91 | 17.50 | 17.51 | 520,922 | -0.01(-0.06%) |
Aug 10, 2017 | 17.86 | 18.11 | 17.47 | 17.52 | 1,135,551 | -0.50(-2.76%) |
Aug 09, 2017 | 18.36 | 18.66 | 17.84 | 18.02 | 401,249 | -0.55(-2.96%) |
Aug 08, 2017 | 19.47 | 19.47 | 17.71 | 18.57 | 1,270,402 | -1.43(-7.13%) |
Aug 07, 2017 | 20.06 | 20.24 | 19.95 | 20.00 | 198,498 | -0.06(-0.29%) |
Aug 04, 2017 | 20.37 | 19.95 | 20.05 | 162,856 | -0.27(-1.34%) | |
Aug 03, 2017 | 20.43 | 20.81 | 20.28 | 20.33 | 169,717 | -0.12(-0.57%) |
Aug 02, 2017 | 20.74 | 20.78 | 20.42 | 20.44 | 213,137 | -0.28(-1.36%) |
Aug 01, 2017 | 20.79 | 20.81 | 20.63 | 20.73 | 162,190 | +0.08(+0.38%) |
Jul 31, 2017 | 20.89 | 20.64 | 20.65 | 225,291 | -0.24(-1.16%) | |
Jul 28, 2017 | 20.66 | 20.92 | 20.59 | 20.89 | 67,221 | +0.19(+0.94%) |
Jul 27, 2017 | 20.77 | 20.87 | 20.63 | 20.70 | 77,105 | +0.00(+0.00%) |
Jul 26, 2017 | 21.02 | 21.10 | 20.67 | 20.70 | 68,201 | -0.31(-1.48%) |
Jul 25, 2017 | 20.77 | 21.18 | 20.77 | 21.01 | 96,878 | +0.31(+1.51%) |
Jul 24, 2017 | 20.72 | 20.77 | 20.48 | 20.70 | 68,134 | -0.11(-0.51%) |
Jul 21, 2017 | 21.38 | 21.38 | 20.75 | 20.80 | 133,310 | -0.33(-1.57%) |
Jul 20, 2017 | 20.62 | 21.16 | 20.62 | 21.14 | 377,875 | +0.41(+1.97%) |
Jul 19, 2017 | 20.45 | 20.74 | 20.45 | 20.73 | 134,196 | +0.25(+1.24%) |
Jul 18, 2017 | 19.99 | 20.54 | 19.99 | 20.47 | 397,100 | +0.36(+1.79%) |
Jul 17, 2017 | 20.16 | 20.23 | 20.01 | 20.11 | 240,697 | -0.04(-0.19%) |
Jul 14, 2017 | 20.13 | 20.41 | 20.10 | 20.15 | 539,418 | +0.02(+0.10%) |
Jul 13, 2017 | 20.05 | 20.21 | 19.95 | 20.13 | 102,245 | +0.01(+0.05%) |
Jul 12, 2017 | 20.15 | 20.38 | 20.04 | 20.12 | 123,366 | -0.04(-0.19%) |
Jul 11, 2017 | 20.13 | 20.24 | 19.89 | 20.16 | 164,287 | +0.02(+0.10%) |
Jul 10, 2017 | 20.66 | 20.66 | 20.14 | 20.14 | 157,126 | -0.59(-2.86%) |
Jul 07, 2017 | 20.18 | 20.75 | 20.05 | 20.74 | 224,744 | +0.67(+3.35%) |
Jul 06, 2017 | 20.38 | 20.38 | 20.01 | 20.06 | 147,549 | -0.33(-1.62%) |
Jul 05, 2017 | 21.02 | 21.02 | 20.37 | 20.40 | 132,281 | -0.62(-2.96%) |