Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.69 | 24.00 | 23.46 | 23.90 | 1,178,224 | +0.31(+1.31%) |
Sep 28, 2017 | 23.39 | 23.80 | 23.09 | 23.59 | 1,728,953 | +0.13(+0.55%) |
Sep 27, 2017 | 23.60 | 22.75 | 23.46 | 1,576,882 | +0.33(+1.43%) | |
Sep 26, 2017 | 23.17 | 23.41 | 23.05 | 23.13 | 2,020,450 | -0.03(-0.13%) |
Sep 25, 2017 | 22.90 | 23.27 | 22.79 | 23.16 | 2,014,694 | +0.26(+1.14%) |
Sep 22, 2017 | 22.51 | 23.21 | 22.51 | 22.90 | 1,473,092 | +0.16(+0.70%) |
Sep 21, 2017 | 22.54 | 22.76 | 22.30 | 22.74 | 1,731,069 | +0.02(+0.09%) |
Sep 20, 2017 | 22.71 | 22.97 | 22.35 | 22.72 | 1,394,908 | +0.15(+0.66%) |
Sep 19, 2017 | 22.75 | 22.75 | 22.14 | 22.57 | 1,965,950 | -0.23(-1.01%) |
Sep 18, 2017 | 23.31 | 24.00 | 22.63 | 22.80 | 3,183,286 | -0.46(-1.98%) |
Sep 15, 2017 | 22.24 | 23.31 | 22.21 | 23.26 | 3,039,164 | +0.88(+3.93%) |
Sep 14, 2017 | 22.35 | 22.53 | 21.88 | 22.38 | 2,760,123 | -0.16(-0.71%) |
Sep 13, 2017 | 21.84 | 22.77 | 21.59 | 22.54 | 1,846,789 | +0.23(+1.03%) |
Sep 12, 2017 | 22.30 | 22.85 | 21.85 | 22.31 | 2,956,364 | +0.15(+0.68%) |
Sep 11, 2017 | 22.10 | 22.76 | 21.78 | 22.16 | 3,755,781 | +1.65(+8.04%) |
Sep 08, 2017 | 21.04 | 21.06 | 20.27 | 20.51 | 1,767,030 | -0.64(-3.03%) |
Sep 07, 2017 | 21.06 | 21.27 | 20.74 | 21.15 | 1,248,302 | +0.10(+0.48%) |
Sep 06, 2017 | 21.07 | 21.37 | 20.98 | 21.05 | 1,474,070 | +0.08(+0.38%) |
Sep 05, 2017 | 21.70 | 21.84 | 20.60 | 20.97 | 2,083,380 | -0.62(-2.87%) |
Sep 01, 2017 | 21.12 | 21.85 | 21.12 | 21.59 | 1,794,210 | +0.76(+3.65%) |
Aug 31, 2017 | 21.11 | 21.21 | 20.78 | 20.83 | 1,205,573 | +0.01(+0.05%) |
Aug 30, 2017 | 20.37 | 20.84 | 20.16 | 20.82 | 1,698,643 | +0.42(+2.06%) |
Aug 29, 2017 | 19.64 | 20.61 | 19.42 | 20.40 | 2,099,747 | +0.41(+2.05%) |
Aug 28, 2017 | 20.51 | 20.55 | 19.88 | 19.99 | 1,707,279 | -0.51(-2.49%) |
Aug 25, 2017 | 20.95 | 21.10 | 20.20 | 20.50 | 1,504,458 | -0.27(-1.30%) |
Aug 24, 2017 | 20.54 | 21.07 | 20.10 | 20.77 | 2,017,245 | +0.23(+1.12%) |
Aug 23, 2017 | 20.14 | 20.95 | 19.94 | 20.54 | 1,896,631 | +0.20(+0.98%) |
Aug 22, 2017 | 18.83 | 20.60 | 18.75 | 20.34 | 4,843,261 | +1.80(+9.71%) |
Aug 21, 2017 | 18.54 | 18.98 | 18.49 | 18.54 | 1,259,175 | -0.03(-0.16%) |
Aug 18, 2017 | 17.93 | 18.62 | 17.82 | 18.57 | 1,651,084 | +0.46(+2.54%) |
Aug 17, 2017 | 18.30 | 18.63 | 18.10 | 18.11 | 1,334,972 | -0.37(-2.00%) |
Aug 16, 2017 | 18.18 | 18.78 | 18.18 | 18.48 | 983,916 | +0.43(+2.38%) |
Aug 15, 2017 | 18.03 | 18.20 | 17.77 | 18.05 | 893,399 | -0.03(-0.17%) |
Aug 14, 2017 | 18.00 | 18.24 | 17.91 | 18.08 | 786,855 | +0.19(+1.06%) |
Aug 11, 2017 | 17.67 | 18.16 | 17.65 | 17.89 | 1,218,573 | -0.14(-0.78%) |
Aug 10, 2017 | 18.30 | 18.66 | 18.01 | 18.03 | 1,493,813 | -0.39(-2.12%) |
Aug 09, 2017 | 18.46 | 18.52 | 18.28 | 18.42 | 1,144,814 | -0.17(-0.91%) |
Aug 08, 2017 | 18.79 | 19.26 | 18.40 | 18.59 | 1,360,155 | -0.37(-1.95%) |
Aug 07, 2017 | 18.75 | 19.22 | 18.67 | 18.96 | 1,175,309 | +0.41(+2.21%) |
Aug 04, 2017 | 18.55 | 18.74 | 18.43 | 18.55 | 863,494 | +0.10(+0.54%) |
Aug 03, 2017 | 18.47 | 18.74 | 18.34 | 18.45 | 781,932 | -0.02(-0.11%) |
Aug 02, 2017 | 18.36 | 18.66 | 18.10 | 18.47 | 1,326,473 | +0.09(+0.49%) |
Aug 01, 2017 | 19.03 | 19.14 | 18.33 | 18.38 | 1,871,151 | -0.56(-2.96%) |
Jul 31, 2017 | 19.07 | 19.30 | 18.77 | 18.94 | 1,598,471 | +0.01(+0.05%) |
Jul 28, 2017 | 19.01 | 19.27 | 18.67 | 18.93 | 2,138,469 | -0.22(-1.15%) |
Jul 27, 2017 | 18.76 | 19.65 | 18.50 | 19.15 | 2,896,284 | +0.41(+2.19%) |
Jul 26, 2017 | 19.55 | 19.64 | 18.57 | 18.74 | 4,209,492 | -0.37(-1.94%) |
Jul 25, 2017 | 18.04 | 19.23 | 18.01 | 19.11 | 5,973,710 | +1.97(+11.49%) |
Jul 24, 2017 | 17.33 | 17.40 | 16.82 | 17.14 | 2,790,903 | -0.17(-0.98%) |
Jul 21, 2017 | 18.11 | 18.13 | 17.28 | 17.31 | 1,532,059 | -0.62(-3.46%) |
Jul 20, 2017 | 17.85 | 18.09 | 17.70 | 17.93 | 1,553,523 | +0.11(+0.62%) |
Jul 19, 2017 | 17.64 | 17.87 | 17.12 | 17.82 | 2,570,771 | +0.26(+1.48%) |
Jul 18, 2017 | 17.87 | 17.92 | 17.32 | 17.56 | 2,023,062 | -0.37(-2.06%) |
Jul 17, 2017 | 17.58 | 18.17 | 17.50 | 17.93 | 1,725,847 | +0.39(+2.22%) |
Jul 14, 2017 | 17.83 | 17.93 | 17.53 | 17.54 | 1,036,140 | -0.21(-1.18%) |
Jul 13, 2017 | 17.81 | 18.07 | 17.36 | 17.75 | 2,151,529 | -0.04(-0.22%) |
Jul 12, 2017 | 17.85 | 18.09 | 17.68 | 17.79 | 1,274,617 | +0.16(+0.91%) |
Jul 11, 2017 | 17.14 | 17.70 | 16.95 | 17.63 | 1,310,113 | +0.54(+3.16%) |
Jul 10, 2017 | 16.75 | 17.21 | 16.51 | 17.09 | 1,103,052 | +0.16(+0.95%) |
Jul 07, 2017 | 17.20 | 17.22 | 16.55 | 16.93 | 1,560,112 | -0.29(-1.68%) |
Jul 06, 2017 | 17.56 | 17.78 | 17.19 | 17.22 | 1,658,538 | -0.41(-2.33%) |
Jul 05, 2017 | 17.79 | 17.94 | 17.10 | 17.63 | 1,983,139 | +0.13(+0.74%) |