Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.58 | 20.67 | 20.37 | 20.43 | 205,903 | -0.10(-0.51%) |
Sep 28, 2017 | 20.40 | 20.71 | 20.11 | 20.54 | 439,521 | +0.20(+0.97%) |
Sep 27, 2017 | 20.39 | 20.42 | 19.97 | 20.34 | 173,596 | +0.00(+0.02%) |
Sep 26, 2017 | 20.34 | 20.45 | 20.26 | 20.34 | 115,106 | -0.01(-0.04%) |
Sep 25, 2017 | 20.37 | 20.44 | 20.21 | 20.34 | 126,044 | -0.04(-0.18%) |
Sep 22, 2017 | 20.27 | 20.42 | 20.20 | 20.38 | 166,554 | +0.20(+1.00%) |
Sep 21, 2017 | 20.11 | 20.28 | 20.05 | 20.18 | 137,741 | +0.09(+0.44%) |
Sep 20, 2017 | 20.10 | 20.30 | 20.04 | 20.09 | 176,189 | -0.07(-0.35%) |
Sep 19, 2017 | 20.23 | 20.30 | 20.04 | 20.16 | 107,954 | -0.05(-0.26%) |
Sep 18, 2017 | 20.30 | 20.38 | 20.14 | 20.21 | 156,419 | -0.05(-0.24%) |
Sep 15, 2017 | 20.05 | 20.30 | 19.96 | 20.26 | 191,355 | +0.26(+1.32%) |
Sep 14, 2017 | 20.08 | 20.23 | 19.88 | 20.00 | 158,779 | -0.10(-0.48%) |
Sep 13, 2017 | 19.73 | 20.19 | 19.72 | 20.10 | 200,692 | +0.35(+1.79%) |
Sep 12, 2017 | 19.85 | 19.96 | 19.60 | 19.74 | 113,211 | -0.07(-0.34%) |
Sep 11, 2017 | 19.78 | 20.02 | 19.76 | 19.81 | 176,533 | +0.09(+0.43%) |
Sep 08, 2017 | 19.52 | 19.79 | 19.52 | 19.72 | 100,083 | +0.23(+1.17%) |
Sep 07, 2017 | 19.84 | 19.84 | 19.44 | 19.50 | 136,044 | -0.31(-1.58%) |
Sep 06, 2017 | 19.31 | 19.88 | 19.31 | 19.81 | 196,644 | +0.41(+2.13%) |
Sep 05, 2017 | 19.48 | 19.53 | 19.12 | 19.39 | 156,070 | -0.06(-0.29%) |
Sep 01, 2017 | 19.02 | 19.53 | 19.02 | 19.45 | 296,276 | +0.39(+2.03%) |
Aug 31, 2017 | 19.15 | 19.24 | 19.02 | 19.06 | 103,431 | -0.01(-0.08%) |
Aug 30, 2017 | 19.09 | 19.18 | 19.03 | 19.08 | 153,554 | +0.08(+0.41%) |
Aug 29, 2017 | 18.91 | 19.16 | 18.89 | 19.00 | 131,185 | -0.05(-0.25%) |
Aug 28, 2017 | 19.01 | 19.18 | 18.89 | 19.05 | 179,166 | -0.13(-0.68%) |
Aug 25, 2017 | 19.00 | 19.18 | 18.69 | 19.18 | 129,722 | +0.30(+1.58%) |
Aug 24, 2017 | 18.94 | 19.06 | 18.84 | 18.88 | 134,313 | +0.03(+0.18%) |
Aug 23, 2017 | 18.61 | 18.91 | 18.59 | 18.85 | 83,886 | +0.19(+1.02%) |
Aug 22, 2017 | 18.48 | 18.75 | 18.34 | 18.66 | 181,827 | +0.14(+0.76%) |
Aug 21, 2017 | 18.62 | 18.62 | 18.30 | 18.52 | 294,662 | -0.11(-0.58%) |
Aug 18, 2017 | 18.74 | 18.88 | 18.54 | 18.62 | 219,587 | -0.07(-0.40%) |
Aug 17, 2017 | 18.82 | 18.95 | 18.70 | 18.70 | 254,107 | -0.25(-1.32%) |
Aug 16, 2017 | 19.32 | 19.58 | 18.90 | 18.95 | 250,491 | -0.37(-1.91%) |
Aug 15, 2017 | 19.52 | 19.53 | 19.22 | 19.32 | 169,525 | -0.13(-0.67%) |
Aug 14, 2017 | 19.94 | 19.94 | 19.44 | 19.45 | 194,394 | -0.33(-1.68%) |
Aug 11, 2017 | 20.02 | 20.15 | 19.76 | 19.78 | 211,598 | -0.40(-1.98%) |
Aug 10, 2017 | 20.10 | 20.37 | 19.74 | 20.18 | 466,041 | +0.03(+0.13%) |
Aug 09, 2017 | 20.15 | 20.22 | 19.67 | 20.15 | 548,123 | -0.07(-0.36%) |
Aug 08, 2017 | 19.57 | 20.44 | 19.45 | 20.22 | 847,207 | +0.72(+3.70%) |
Aug 07, 2017 | 19.36 | 19.54 | 19.03 | 19.50 | 341,342 | +0.24(+1.22%) |
Aug 04, 2017 | 18.85 | 19.39 | 18.85 | 19.27 | 205,283 | +0.43(+2.31%) |
Aug 03, 2017 | 18.77 | 19.15 | 18.69 | 18.83 | 162,105 | +0.11(+0.60%) |
Aug 02, 2017 | 19.20 | 19.20 | 18.70 | 18.72 | 342,197 | -0.45(-2.36%) |
Aug 01, 2017 | 19.50 | 19.50 | 18.97 | 19.17 | 139,610 | -0.16(-0.84%) |
Jul 31, 2017 | 19.08 | 19.44 | 18.98 | 19.34 | 183,737 | +0.47(+2.52%) |
Jul 28, 2017 | 19.25 | 19.43 | 18.53 | 18.86 | 360,032 | -0.39(-2.03%) |
Jul 27, 2017 | 19.56 | 19.66 | 19.21 | 19.25 | 220,745 | -0.28(-1.45%) |
Jul 26, 2017 | 19.40 | 19.54 | 19.32 | 19.54 | 122,426 | +0.20(+1.05%) |
Jul 25, 2017 | 19.21 | 19.39 | 19.12 | 19.33 | 140,305 | +0.16(+0.83%) |
Jul 24, 2017 | 19.32 | 19.36 | 19.12 | 19.17 | 168,992 | -0.13(-0.66%) |
Jul 21, 2017 | 19.07 | 19.32 | 19.07 | 19.30 | 124,065 | +0.09(+0.47%) |
Jul 20, 2017 | 19.00 | 19.21 | 18.85 | 19.21 | 159,887 | +0.21(+1.13%) |
Jul 19, 2017 | 18.93 | 19.10 | 18.85 | 19.00 | 110,923 | +0.09(+0.50%) |
Jul 18, 2017 | 19.07 | 19.07 | 18.71 | 18.90 | 115,859 | -0.03(-0.17%) |
Jul 17, 2017 | 18.88 | 18.94 | 18.83 | 18.93 | 108,246 | +0.08(+0.40%) |
Jul 14, 2017 | 18.80 | 18.92 | 18.78 | 18.86 | 129,139 | +0.05(+0.25%) |
Jul 13, 2017 | 18.85 | 18.85 | 18.63 | 18.81 | 107,019 | +0.22(+1.21%) |
Jul 12, 2017 | 18.64 | 18.77 | 18.53 | 18.59 | 144,634 | +0.04(+0.23%) |
Jul 11, 2017 | 18.56 | 18.63 | 18.35 | 18.54 | 104,808 | -0.01(-0.06%) |
Jul 10, 2017 | 18.70 | 18.74 | 18.35 | 18.55 | 113,726 | -0.07(-0.37%) |
Jul 07, 2017 | 18.39 | 18.70 | 18.31 | 18.62 | 72,121 | +0.22(+1.18%) |
Jul 06, 2017 | 18.41 | 18.41 | 18.25 | 18.40 | 104,392 | -0.02(-0.12%) |
Jul 05, 2017 | 18.51 | 18.59 | 18.38 | 18.43 | 135,347 | -0.06(-0.31%) |