Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.65 | 20.85 | 20.35 | 20.45 | 20,677 | -0.25(-1.21%) |
Sep 28, 2017 | 20.60 | 20.98 | 20.18 | 20.70 | 44,850 | +0.10(+0.49%) |
Sep 27, 2017 | 19.90 | 21.10 | 19.90 | 20.60 | 86,143 | +0.85(+4.30%) |
Sep 26, 2017 | 19.50 | 19.95 | 19.45 | 19.75 | 35,064 | +0.35(+1.80%) |
Sep 25, 2017 | 19.40 | 19.70 | 19.11 | 19.40 | 36,116 | -0.05(-0.26%) |
Sep 22, 2017 | 19.40 | 20.10 | 19.20 | 19.45 | 40,592 | -0.05(-0.26%) |
Sep 21, 2017 | 19.30 | 19.85 | 19.00 | 19.50 | 50,868 | +0.30(+1.56%) |
Sep 20, 2017 | 19.15 | 20.07 | 19.00 | 19.20 | 61,448 | +0.20(+1.05%) |
Sep 19, 2017 | 19.00 | 19.10 | 18.75 | 19.00 | 25,785 | +0.10(+0.53%) |
Sep 18, 2017 | 18.95 | 19.20 | 18.75 | 18.90 | 40,087 | +0.15(+0.80%) |
Sep 15, 2017 | 19.25 | 19.25 | 18.68 | 18.75 | 68,216 | -0.50(-2.60%) |
Sep 14, 2017 | 19.90 | 20.00 | 18.90 | 19.25 | 51,799 | -0.60(-3.02%) |
Sep 13, 2017 | 18.45 | 21.45 | 18.45 | 19.85 | 186,001 | +1.25(+6.72%) |
Sep 12, 2017 | 17.90 | 18.85 | 17.90 | 18.60 | 41,042 | +0.75(+4.20%) |
Sep 11, 2017 | 18.80 | 19.05 | 17.80 | 17.85 | 43,727 | -0.60(-3.25%) |
Sep 08, 2017 | 18.10 | 18.55 | 17.75 | 18.45 | 70,477 | +0.35(+1.93%) |
Sep 07, 2017 | 17.25 | 18.10 | 17.15 | 18.10 | 75,226 | +0.90(+5.23%) |
Sep 06, 2017 | 17.10 | 17.40 | 16.95 | 17.20 | 33,645 | +0.10(+0.58%) |
Sep 05, 2017 | 16.85 | 17.30 | 16.80 | 17.10 | 46,355 | -0.05(-0.29%) |
Sep 01, 2017 | 17.35 | 17.50 | 16.75 | 17.15 | 50,823 | -0.10(-0.58%) |
Aug 31, 2017 | 17.20 | 17.43 | 17.05 | 17.25 | 57,991 | +0.05(+0.29%) |
Aug 30, 2017 | 17.05 | 17.25 | 17.00 | 17.20 | 38,701 | +0.20(+1.18%) |
Aug 29, 2017 | 17.25 | 17.25 | 16.90 | 17.00 | 43,285 | -0.35(-2.02%) |
Aug 28, 2017 | 17.40 | 17.55 | 17.15 | 17.35 | 32,818 | -0.05(-0.29%) |
Aug 25, 2017 | 17.40 | 17.55 | 17.30 | 17.40 | 48,390 | +0.10(+0.58%) |
Aug 24, 2017 | 17.10 | 17.40 | 17.05 | 17.30 | 26,803 | +0.30(+1.76%) |
Aug 23, 2017 | 16.90 | 17.05 | 16.50 | 17.00 | 43,695 | +0.10(+0.59%) |
Aug 22, 2017 | 16.80 | 17.25 | 16.75 | 16.90 | 38,493 | +0.15(+0.90%) |
Aug 21, 2017 | 16.35 | 16.90 | 16.35 | 16.75 | 59,935 | +0.30(+1.82%) |
Aug 18, 2017 | 17.00 | 17.00 | 16.35 | 16.45 | 65,505 | -0.75(-4.36%) |
Aug 17, 2017 | 17.35 | 17.60 | 17.10 | 17.20 | 69,434 | -0.15(-0.86%) |
Aug 16, 2017 | 17.80 | 17.85 | 17.30 | 17.35 | 66,761 | -0.35(-1.98%) |
Aug 15, 2017 | 17.30 | 18.10 | 17.20 | 17.70 | 104,535 | +0.35(+2.02%) |
Aug 14, 2017 | 16.50 | 17.35 | 16.40 | 17.35 | 44,060 | +0.90(+5.47%) |
Aug 11, 2017 | 15.95 | 16.35 | 15.85 | 16.45 | 83,185 | +0.40(+2.49%) |
Aug 10, 2017 | 16.75 | 16.80 | 15.85 | 16.05 | 154,717 | -0.70(-4.18%) |
Aug 09, 2017 | 16.90 | 17.20 | 16.65 | 16.75 | 88,962 | -0.25(-1.47%) |
Aug 08, 2017 | 17.00 | 17.25 | 16.75 | 17.00 | 143,410 | -0.05(-0.29%) |
Aug 07, 2017 | 16.65 | 17.35 | 16.65 | 17.05 | 213,405 | +0.45(+2.71%) |
Aug 04, 2017 | 15.90 | 16.85 | 15.75 | 16.60 | 280,670 | +1.00(+6.41%) |
Aug 03, 2017 | 19.38 | 19.75 | 15.10 | 15.60 | 1,013,743 | -7.45(-32.32%) |
Aug 02, 2017 | 23.35 | 23.35 | 22.55 | 23.05 | 114,001 | -0.25(-1.07%) |
Aug 01, 2017 | 23.75 | 23.75 | 23.20 | 23.30 | 35,993 | -0.25(-1.06%) |
Jul 31, 2017 | 23.85 | 23.85 | 22.80 | 23.55 | 117,411 | -0.15(-0.63%) |
Jul 28, 2017 | 23.70 | 23.85 | 23.55 | 23.70 | 26,475 | -0.10(-0.42%) |
Jul 27, 2017 | 23.80 | 24.25 | 23.50 | 23.80 | 54,188 | +0.05(+0.21%) |
Jul 26, 2017 | 23.70 | 24.00 | 23.70 | 23.75 | 57,156 | +0.05(+0.21%) |
Jul 25, 2017 | 23.90 | 24.02 | 23.70 | 23.70 | 66,020 | -0.20(-0.84%) |
Jul 24, 2017 | 23.95 | 24.15 | 23.70 | 23.90 | 63,420 | -0.10(-0.42%) |
Jul 21, 2017 | 24.20 | 24.20 | 23.70 | 24.00 | 84,986 | +0.00(+0.00%) |
Jul 20, 2017 | 24.25 | 24.25 | 23.75 | 24.00 | 56,999 | -0.25(-1.03%) |
Jul 19, 2017 | 23.85 | 24.35 | 23.30 | 24.25 | 72,234 | +0.40(+1.68%) |
Jul 18, 2017 | 24.45 | 24.50 | 23.70 | 23.85 | 75,527 | -0.45(-1.85%) |
Jul 17, 2017 | 23.95 | 24.50 | 23.80 | 24.30 | 43,488 | +0.20(+0.83%) |
Jul 14, 2017 | 24.00 | 24.15 | 23.75 | 24.10 | 42,950 | +0.15(+0.63%) |
Jul 13, 2017 | 24.20 | 24.45 | 23.75 | 23.95 | 36,317 | -0.05(-0.21%) |
Jul 12, 2017 | 24.00 | 24.20 | 23.75 | 24.00 | 54,167 | +0.10(+0.42%) |
Jul 11, 2017 | 24.55 | 24.55 | 23.65 | 23.90 | 99,159 | -0.45(-1.85%) |
Jul 10, 2017 | 24.60 | 24.60 | 23.70 | 24.35 | 82,286 | -0.30(-1.22%) |
Jul 07, 2017 | 24.45 | 24.70 | 24.20 | 24.65 | 41,369 | +0.30(+1.23%) |
Jul 06, 2017 | 24.65 | 24.65 | 24.20 | 24.35 | 44,901 | -0.40(-1.62%) |
Jul 05, 2017 | 25.15 | 25.20 | 24.10 | 24.75 | 85,085 | -0.40(-1.59%) |