Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.09 | 19.27 | 18.89 | 19.24 | 6,376,939 | +0.06(+0.29%) |
Sep 28, 2017 | 19.36 | 19.64 | 19.10 | 19.19 | 6,865,791 | +0.28(+1.49%) |
Sep 27, 2017 | 18.56 | 18.91 | 18.46 | 18.91 | 6,280,601 | +0.44(+2.39%) |
Sep 26, 2017 | 18.46 | 18.60 | 18.41 | 18.47 | 3,657,277 | -0.16(-0.85%) |
Sep 25, 2017 | 18.34 | 18.71 | 18.31 | 18.62 | 5,061,731 | +0.13(+0.71%) |
Sep 22, 2017 | 18.69 | 18.71 | 18.32 | 18.49 | 3,781,739 | -0.26(-1.40%) |
Sep 21, 2017 | 18.89 | 18.95 | 18.70 | 18.76 | 4,293,418 | -0.27(-1.41%) |
Sep 20, 2017 | 18.97 | 19.21 | 18.89 | 19.02 | 6,387,973 | -0.01(-0.04%) |
Sep 19, 2017 | 18.86 | 19.06 | 18.78 | 19.03 | 4,551,730 | +0.25(+1.32%) |
Sep 18, 2017 | 18.60 | 18.87 | 18.54 | 18.78 | 4,560,379 | +0.13(+0.70%) |
Sep 15, 2017 | 18.56 | 18.66 | 18.33 | 18.65 | 10,856,270 | +0.25(+1.35%) |
Sep 14, 2017 | 18.51 | 18.60 | 18.31 | 18.40 | 5,730,750 | +0.20(+1.10%) |
Sep 13, 2017 | 17.89 | 18.20 | 17.85 | 18.20 | 7,278,880 | +0.32(+1.77%) |
Sep 12, 2017 | 17.70 | 17.99 | 17.68 | 17.89 | 5,169,274 | +0.12(+0.70%) |
Sep 11, 2017 | 17.74 | 17.89 | 17.62 | 17.76 | 4,086,393 | +0.19(+1.06%) |
Sep 08, 2017 | 18.05 | 18.08 | 17.55 | 17.58 | 4,133,419 | -0.57(-3.15%) |
Sep 07, 2017 | 18.35 | 18.42 | 18.08 | 18.15 | 4,490,199 | +0.06(+0.34%) |
Sep 06, 2017 | 18.36 | 18.50 | 18.04 | 18.09 | 5,870,220 | -0.23(-1.24%) |
Sep 05, 2017 | 18.25 | 18.41 | 18.14 | 18.31 | 5,077,161 | +0.17(+0.95%) |
Sep 01, 2017 | 17.95 | 18.17 | 17.78 | 18.14 | 3,705,347 | +0.34(+1.90%) |
Aug 31, 2017 | 17.66 | 17.89 | 17.56 | 17.80 | 3,731,059 | +0.28(+1.61%) |
Aug 30, 2017 | 17.53 | 17.62 | 17.43 | 17.52 | 3,269,534 | -0.13(-0.74%) |
Aug 29, 2017 | 17.52 | 17.69 | 17.44 | 17.65 | 2,787,373 | +0.08(+0.43%) |
Aug 28, 2017 | 17.80 | 17.82 | 17.49 | 17.58 | 3,340,755 | -0.18(-1.01%) |
Aug 25, 2017 | 17.59 | 17.81 | 17.57 | 17.76 | 3,501,064 | +0.41(+2.34%) |
Aug 24, 2017 | 17.61 | 17.62 | 17.35 | 17.35 | 2,708,123 | -0.30(-1.72%) |
Aug 23, 2017 | 17.54 | 17.77 | 17.50 | 17.65 | 2,052,965 | +0.21(+1.19%) |
Aug 22, 2017 | 17.65 | 17.66 | 17.44 | 17.45 | 2,302,405 | -0.08(-0.47%) |
Aug 21, 2017 | 17.63 | 17.67 | 17.51 | 17.53 | 3,094,770 | -0.22(-1.24%) |
Aug 18, 2017 | 17.58 | 17.91 | 17.54 | 17.75 | 3,435,966 | +0.12(+0.70%) |
Aug 17, 2017 | 17.84 | 18.00 | 17.62 | 17.62 | 3,222,609 | -0.22(-1.24%) |
Aug 16, 2017 | 18.20 | 18.20 | 17.75 | 17.85 | 2,526,194 | -0.15(-0.84%) |
Aug 15, 2017 | 18.06 | 18.12 | 17.86 | 18.00 | 2,767,960 | -0.14(-0.76%) |
Aug 14, 2017 | 18.25 | 18.36 | 18.09 | 18.14 | 2,947,410 | -0.08(-0.42%) |
Aug 11, 2017 | 18.23 | 18.47 | 18.20 | 18.21 | 3,088,500 | -0.31(-1.67%) |
Aug 10, 2017 | 18.70 | 18.73 | 18.31 | 18.52 | 4,904,929 | -0.20(-1.07%) |
Aug 09, 2017 | 18.71 | 18.84 | 18.57 | 18.72 | 4,001,773 | +0.01(+0.04%) |
Aug 08, 2017 | 18.63 | 18.88 | 18.58 | 18.71 | 3,763,892 | -0.10(-0.55%) |
Aug 07, 2017 | 19.08 | 19.08 | 18.78 | 18.82 | 3,032,943 | -0.16(-0.84%) |
Aug 04, 2017 | 19.13 | 19.13 | 18.84 | 18.98 | 2,728,356 | +0.00(+0.00%) |
Aug 03, 2017 | 19.14 | 19.16 | 18.89 | 18.98 | 4,160,487 | -0.23(-1.22%) |
Aug 02, 2017 | 19.31 | 19.40 | 19.09 | 19.21 | 4,586,450 | -0.26(-1.34%) |
Aug 01, 2017 | 19.67 | 19.68 | 19.27 | 19.47 | 3,647,403 | -0.20(-1.02%) |
Jul 31, 2017 | 19.88 | 19.88 | 19.51 | 19.67 | 3,608,048 | -0.24(-1.21%) |
Jul 28, 2017 | 19.60 | 20.11 | 19.58 | 19.91 | 5,990,928 | +0.13(+0.66%) |
Jul 27, 2017 | 19.64 | 19.80 | 19.07 | 19.78 | 6,147,248 | +0.66(+3.46%) |
Jul 26, 2017 | 19.18 | 19.47 | 19.05 | 19.12 | 5,370,847 | +0.12(+0.65%) |
Jul 25, 2017 | 19.51 | 19.00 | 14,231,428 | -0.33(-1.71%) | ||
Jul 24, 2017 | 19.29 | 19.38 | 19.18 | 19.33 | 3,097,156 | +0.10(+0.54%) |
Jul 21, 2017 | 19.49 | 19.55 | 19.18 | 19.22 | 3,536,578 | -0.37(-1.87%) |
Jul 20, 2017 | 19.78 | 19.83 | 19.47 | 19.59 | 3,837,106 | -0.18(-0.91%) |
Jul 19, 2017 | 19.02 | 19.86 | 19.02 | 19.77 | 5,258,777 | +0.60(+3.13%) |
Jul 18, 2017 | 19.44 | 19.44 | 19.03 | 19.17 | 2,402,449 | +0.00(+0.00%) |
Jul 17, 2017 | 19.22 | 19.43 | 19.16 | 19.17 | 2,535,532 | -0.19(-0.96%) |
Jul 14, 2017 | 19.55 | 19.21 | 19.36 | 4,195,531 | +0.38(+2.00%) | |
Jul 13, 2017 | 18.62 | 19.03 | 18.46 | 18.98 | 6,291,100 | -0.06(-0.29%) |
Jul 12, 2017 | 19.01 | 19.41 | 18.91 | 19.03 | 3,769,981 | +0.02(+0.11%) |
Jul 11, 2017 | 18.82 | 19.42 | 18.70 | 19.01 | 7,069,825 | +0.28(+1.51%) |
Jul 10, 2017 | 18.24 | 18.93 | 18.24 | 18.73 | 5,688,097 | +0.30(+1.61%) |
Jul 07, 2017 | 18.30 | 18.47 | 18.15 | 18.43 | 3,702,911 | -0.15(-0.82%) |
Jul 06, 2017 | 18.95 | 18.97 | 18.57 | 18.58 | 4,168,314 | -0.33(-1.75%) |
Jul 05, 2017 | 19.06 | 19.10 | 18.68 | 18.91 | 6,202,009 | -0.52(-2.69%) |