Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.34 | 19.38 | 19.21 | 19.24 | 4,066,394 | -0.14(-0.72%) |
Sep 28, 2017 | 19.43 | 19.79 | 19.37 | 19.38 | 6,154,424 | +0.08(+0.41%) |
Sep 27, 2017 | 19.32 | 19.16 | 19.30 | 3,520,651 | +0.06(+0.31%) | |
Sep 26, 2017 | 19.31 | 19.37 | 19.13 | 19.24 | 4,395,440 | -0.07(-0.36%) |
Sep 25, 2017 | 19.31 | 19.34 | 19.20 | 19.31 | 3,077,849 | +0.03(+0.16%) |
Sep 22, 2017 | 19.10 | 19.38 | 19.10 | 19.28 | 3,027,828 | +0.05(+0.26%) |
Sep 21, 2017 | 19.03 | 19.29 | 18.98 | 19.23 | 5,302,560 | +0.15(+0.79%) |
Sep 20, 2017 | 19.38 | 19.48 | 19.02 | 19.08 | 6,102,079 | -0.22(-1.14%) |
Sep 19, 2017 | 19.19 | 19.43 | 19.11 | 19.30 | 5,826,619 | +0.11(+0.57%) |
Sep 18, 2017 | 18.74 | 19.50 | 18.70 | 19.19 | 9,945,025 | +0.45(+2.40%) |
Sep 15, 2017 | 18.37 | 18.81 | 18.32 | 18.74 | 5,423,880 | +0.41(+2.24%) |
Sep 14, 2017 | 18.15 | 18.35 | 18.07 | 18.33 | 2,383,278 | +0.13(+0.71%) |
Sep 13, 2017 | 18.24 | 18.36 | 18.17 | 18.20 | 3,608,062 | -0.02(-0.11%) |
Sep 12, 2017 | 18.34 | 18.54 | 18.09 | 18.22 | 6,452,508 | -0.07(-0.38%) |
Sep 11, 2017 | 17.97 | 18.37 | 17.83 | 18.29 | 6,602,487 | +0.54(+3.04%) |
Sep 08, 2017 | 17.76 | 17.80 | 17.60 | 17.75 | 3,037,345 | -0.02(-0.11%) |
Sep 07, 2017 | 17.72 | 17.98 | 17.70 | 17.77 | 4,277,837 | +0.10(+0.57%) |
Sep 06, 2017 | 17.25 | 17.72 | 17.23 | 17.67 | 4,245,788 | +0.41(+2.38%) |
Sep 05, 2017 | 17.57 | 17.65 | 17.17 | 17.26 | 4,106,702 | -0.21(-1.20%) |
Sep 01, 2017 | 17.45 | 17.57 | 17.43 | 17.47 | 3,762,229 | +0.08(+0.46%) |
Aug 31, 2017 | 17.33 | 17.44 | 17.18 | 17.39 | 2,927,387 | +0.16(+0.93%) |
Aug 30, 2017 | 17.24 | 17.31 | 17.18 | 17.23 | 2,108,024 | -0.03(-0.17%) |
Aug 29, 2017 | 17.09 | 17.36 | 17.02 | 17.26 | 3,885,900 | +0.10(+0.58%) |
Aug 28, 2017 | 17.28 | 17.32 | 17.12 | 17.16 | 3,312,942 | -0.12(-0.69%) |
Aug 25, 2017 | 17.27 | 17.39 | 17.20 | 17.28 | 2,121,796 | +0.08(+0.47%) |
Aug 24, 2017 | 17.28 | 17.30 | 17.09 | 17.20 | 2,405,798 | +0.01(+0.06%) |
Aug 23, 2017 | 17.07 | 17.28 | 17.07 | 17.19 | 3,127,813 | +0.02(+0.12%) |
Aug 22, 2017 | 17.42 | 17.57 | 17.16 | 17.17 | 3,625,217 | -0.18(-1.04%) |
Aug 21, 2017 | 17.24 | 17.43 | 17.15 | 17.35 | 2,982,962 | +0.12(+0.70%) |
Aug 18, 2017 | 17.35 | 17.35 | 17.02 | 17.23 | 3,996,852 | -0.05(-0.29%) |
Aug 17, 2017 | 17.68 | 17.72 | 17.25 | 17.28 | 3,248,398 | -0.40(-2.26%) |
Aug 16, 2017 | 17.50 | 17.75 | 17.50 | 17.68 | 2,713,459 | +0.17(+0.97%) |
Aug 15, 2017 | 17.42 | 17.53 | 17.28 | 17.51 | 3,238,559 | +0.02(+0.11%) |
Aug 14, 2017 | 17.53 | 17.71 | 17.48 | 17.49 | 2,886,168 | -0.03(-0.17%) |
Aug 11, 2017 | 17.39 | 17.60 | 17.38 | 17.52 | 3,768,325 | +0.08(+0.46%) |
Aug 10, 2017 | 17.47 | 17.59 | 17.28 | 17.44 | 8,246,316 | -0.11(-0.63%) |
Aug 09, 2017 | 17.55 | 17.62 | 17.48 | 17.55 | 3,849,595 | -0.10(-0.57%) |
Aug 08, 2017 | 17.72 | 17.83 | 17.57 | 17.65 | 4,634,867 | -0.01(-0.06%) |
Aug 07, 2017 | 18.08 | 18.10 | 17.60 | 17.66 | 4,632,191 | -0.39(-2.16%) |
Aug 04, 2017 | 17.98 | 18.13 | 17.85 | 18.05 | 3,717,651 | +0.09(+0.50%) |
Aug 03, 2017 | 17.73 | 17.99 | 17.72 | 17.96 | 4,908,393 | +0.17(+0.96%) |
Aug 02, 2017 | 17.65 | 17.86 | 17.62 | 17.79 | 3,538,005 | +0.07(+0.40%) |
Aug 01, 2017 | 17.96 | 17.97 | 17.50 | 17.72 | 7,388,581 | -0.18(-1.01%) |
Jul 31, 2017 | 17.79 | 17.95 | 17.78 | 17.90 | 4,245,054 | +0.08(+0.45%) |
Jul 28, 2017 | 17.67 | 17.85 | 17.62 | 17.82 | 4,216,348 | +0.12(+0.68%) |
Jul 27, 2017 | 17.84 | 17.95 | 17.62 | 17.70 | 6,639,871 | +0.00(+0.00%) |
Jul 26, 2017 | 18.05 | 18.05 | 17.66 | 17.70 | 5,502,420 | -0.29(-1.61%) |
Jul 25, 2017 | 17.98 | 18.14 | 17.86 | 17.99 | 5,264,509 | +0.06(+0.33%) |
Jul 24, 2017 | 17.99 | 18.02 | 17.75 | 17.93 | 4,089,002 | -0.05(-0.28%) |
Jul 21, 2017 | 17.95 | 18.00 | 17.76 | 17.98 | 4,964,407 | -0.03(-0.17%) |
Jul 20, 2017 | 18.00 | 18.09 | 17.83 | 18.01 | 7,362,744 | +0.04(+0.22%) |
Jul 19, 2017 | 17.69 | 18.00 | 17.69 | 17.97 | 4,047,827 | +0.31(+1.76%) |
Jul 18, 2017 | 17.70 | 17.70 | 17.48 | 17.66 | 3,054,784 | -0.04(-0.23%) |
Jul 17, 2017 | 17.71 | 17.88 | 17.64 | 17.70 | 4,706,837 | +0.00(+0.00%) |
Jul 14, 2017 | 17.45 | 17.80 | 17.38 | 17.70 | 8,183,784 | +0.26(+1.49%) |
Jul 13, 2017 | 17.10 | 17.51 | 17.07 | 17.44 | 5,877,513 | +0.33(+1.93%) |
Jul 12, 2017 | 17.30 | 17.57 | 17.07 | 17.11 | 6,713,784 | -0.09(-0.52%) |
Jul 11, 2017 | 17.15 | 17.27 | 16.88 | 17.20 | 5,978,726 | +0.04(+0.23%) |
Jul 10, 2017 | 16.39 | 17.48 | 16.39 | 17.16 | 11,350,037 | +0.85(+5.21%) |
Jul 07, 2017 | 16.34 | 16.36 | 16.04 | 16.31 | 3,246,067 | +0.07(+0.43%) |
Jul 06, 2017 | 16.31 | 16.47 | 16.20 | 16.24 | 4,327,906 | -0.15(-0.92%) |
Jul 05, 2017 | 16.77 | 16.79 | 16.28 | 16.39 | 5,652,433 | -0.55(-3.25%) |