Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.17 | 19.42 | 19.16 | 19.40 | 261,700 | +0.50(+2.66%) |
Sep 28, 2017 | 18.86 | 19.08 | 18.81 | 18.90 | 115,795 | +0.01(+0.04%) |
Sep 27, 2017 | 19.16 | 19.16 | 18.76 | 18.89 | 86,001 | -0.41(-2.11%) |
Sep 26, 2017 | 19.31 | 19.47 | 19.29 | 19.30 | 25,135 | -0.08(-0.40%) |
Sep 25, 2017 | 19.88 | 20.09 | 19.37 | 19.37 | 44,288 | -0.66(-3.29%) |
Sep 22, 2017 | 19.85 | 20.03 | 19.43 | 20.03 | 132,660 | +0.10(+0.51%) |
Sep 21, 2017 | 20.13 | 20.13 | 19.88 | 19.93 | 38,953 | -0.18(-0.90%) |
Sep 20, 2017 | 20.30 | 20.30 | 20.00 | 20.11 | 24,029 | +0.00(+0.00%) |
Sep 19, 2017 | 20.24 | 20.25 | 20.03 | 20.11 | 44,353 | -0.06(-0.31%) |
Sep 18, 2017 | 20.35 | 20.48 | 20.15 | 20.17 | 167,634 | -0.09(-0.46%) |
Sep 15, 2017 | 20.10 | 20.28 | 19.99 | 20.27 | 273,079 | +0.29(+1.45%) |
Sep 14, 2017 | 19.69 | 19.99 | 19.37 | 19.98 | 26,480 | +0.26(+1.32%) |
Sep 13, 2017 | 19.49 | 19.75 | 19.46 | 19.72 | 39,542 | +0.16(+0.84%) |
Sep 12, 2017 | 19.85 | 19.85 | 19.54 | 19.55 | 61,540 | -0.34(-1.73%) |
Sep 11, 2017 | 20.01 | 20.06 | 19.87 | 19.90 | 81,933 | +0.14(+0.71%) |
Sep 08, 2017 | 19.80 | 19.81 | 19.64 | 19.76 | 34,038 | -0.04(-0.20%) |
Sep 07, 2017 | 19.68 | 19.95 | 19.68 | 19.80 | 110,999 | +0.16(+0.84%) |
Sep 06, 2017 | 19.41 | 19.67 | 19.29 | 19.63 | 83,493 | +0.42(+2.16%) |
Sep 05, 2017 | 19.35 | 19.45 | 19.01 | 19.22 | 81,947 | +0.38(+2.04%) |
Sep 01, 2017 | 18.80 | 18.91 | 18.62 | 18.83 | 99,460 | +0.38(+2.04%) |
Aug 31, 2017 | 18.55 | 18.60 | 18.46 | 18.46 | 135,901 | +0.07(+0.41%) |
Aug 30, 2017 | 18.29 | 18.39 | 18.19 | 18.38 | 45,481 | +0.11(+0.58%) |
Aug 29, 2017 | 18.13 | 18.32 | 18.12 | 18.28 | 197,740 | +0.00(+0.00%) |
Aug 28, 2017 | 18.19 | 18.32 | 18.16 | 18.28 | 59,353 | +0.15(+0.80%) |
Aug 25, 2017 | 18.19 | 18.22 | 18.12 | 18.13 | 38,084 | -0.02(-0.11%) |
Aug 24, 2017 | 18.04 | 18.19 | 18.03 | 18.15 | 63,028 | +0.14(+0.78%) |
Aug 23, 2017 | 17.75 | 18.01 | 17.75 | 18.01 | 33,094 | +0.36(+2.04%) |
Aug 22, 2017 | 17.85 | 17.87 | 17.61 | 17.65 | 80,668 | -0.01(-0.04%) |
Aug 21, 2017 | 17.73 | 17.80 | 17.56 | 17.66 | 57,260 | +0.05(+0.31%) |
Aug 18, 2017 | 17.48 | 17.65 | 17.21 | 17.60 | 35,646 | +0.34(+2.00%) |
Aug 17, 2017 | 17.55 | 17.70 | 17.22 | 17.26 | 24,106 | -0.35(-2.00%) |
Aug 16, 2017 | 17.53 | 17.65 | 17.43 | 17.61 | 22,949 | +0.20(+1.15%) |
Aug 15, 2017 | 17.35 | 17.41 | 17.31 | 17.41 | 8,592 | +0.16(+0.93%) |
Aug 14, 2017 | 17.13 | 17.47 | 17.13 | 17.25 | 29,372 | +0.07(+0.41%) |
Aug 11, 2017 | 17.10 | 17.30 | 16.88 | 17.18 | 23,508 | +0.06(+0.37%) |
Aug 10, 2017 | 17.33 | 17.33 | 17.11 | 17.12 | 115,386 | -0.28(-1.62%) |
Aug 09, 2017 | 17.37 | 17.41 | 17.34 | 17.40 | 38,796 | -0.17(-0.98%) |
Aug 08, 2017 | 17.65 | 17.66 | 17.52 | 17.57 | 57,737 | -0.12(-0.66%) |
Aug 07, 2017 | 17.48 | 17.74 | 17.41 | 17.69 | 84,935 | +0.21(+1.21%) |
Aug 04, 2017 | 17.47 | 17.50 | 17.33 | 17.48 | 39,936 | +0.01(+0.05%) |
Aug 03, 2017 | 17.52 | 17.56 | 17.37 | 17.47 | 52,474 | +0.08(+0.45%) |
Aug 02, 2017 | 17.21 | 17.41 | 17.19 | 17.39 | 57,131 | +0.14(+0.82%) |
Aug 01, 2017 | 17.23 | 17.30 | 17.18 | 17.25 | 56,601 | +0.03(+0.18%) |
Jul 31, 2017 | 17.21 | 17.25 | 17.12 | 17.22 | 32,011 | +0.13(+0.73%) |
Jul 28, 2017 | 17.00 | 17.11 | 16.65 | 17.09 | 168,292 | +0.11(+0.65%) |
Jul 27, 2017 | 17.05 | 17.07 | 16.96 | 16.98 | 12,789 | -0.02(-0.09%) |
Jul 26, 2017 | 16.94 | 17.00 | 16.86 | 17.00 | 53,405 | +0.05(+0.28%) |
Jul 25, 2017 | 17.13 | 17.13 | 16.91 | 16.95 | 28,464 | -0.05(-0.32%) |
Jul 24, 2017 | 17.08 | 17.08 | 16.96 | 17.01 | 35,599 | -0.01(-0.05%) |
Jul 21, 2017 | 17.15 | 17.15 | 17.00 | 17.01 | 18,223 | -0.04(-0.23%) |
Jul 20, 2017 | 17.03 | 17.08 | 16.93 | 17.05 | 28,097 | +0.13(+0.74%) |
Jul 19, 2017 | 17.01 | 17.02 | 16.82 | 16.93 | 157,558 | +0.02(+0.14%) |
Jul 18, 2017 | 16.83 | 16.90 | 16.79 | 16.90 | 51,091 | +0.16(+0.93%) |
Jul 17, 2017 | 16.72 | 16.79 | 16.71 | 16.75 | 91,866 | +0.11(+0.66%) |
Jul 14, 2017 | 16.58 | 16.72 | 16.58 | 16.64 | 84,577 | +0.14(+0.86%) |
Jul 13, 2017 | 16.47 | 16.68 | 16.41 | 16.50 | 32,447 | +0.05(+0.33%) |
Jul 12, 2017 | 16.11 | 16.45 | 16.10 | 16.44 | 38,218 | +0.54(+3.40%) |
Jul 11, 2017 | 15.85 | 15.92 | 15.83 | 15.90 | 25,898 | +0.13(+0.85%) |
Jul 10, 2017 | 15.71 | 15.86 | 15.65 | 15.77 | 46,422 | +0.22(+1.41%) |
Jul 07, 2017 | 15.59 | 15.60 | 15.41 | 15.55 | 43,425 | +0.09(+0.61%) |
Jul 06, 2017 | 15.52 | 15.58 | 15.38 | 15.45 | 26,057 | -0.05(-0.30%) |
Jul 05, 2017 | 15.41 | 15.52 | 15.29 | 15.50 | 29,007 | +0.09(+0.56%) |