Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.90 | 21.94 | 20.71 | 20.80 | 1,937,027 | +0.29(+1.41%) |
Sep 28, 2017 | 20.68 | 20.68 | 20.31 | 20.51 | 205,662 | -0.05(-0.24%) |
Sep 27, 2017 | 20.68 | 20.68 | 20.25 | 20.56 | 234,242 | -0.01(-0.05%) |
Sep 26, 2017 | 20.44 | 20.81 | 20.30 | 20.57 | 286,529 | +0.13(+0.64%) |
Sep 25, 2017 | 20.50 | 20.56 | 20.37 | 20.44 | 356,455 | -0.03(-0.15%) |
Sep 22, 2017 | 20.11 | 20.52 | 20.11 | 20.47 | 299,024 | +0.30(+1.49%) |
Sep 21, 2017 | 19.86 | 20.40 | 19.74 | 20.17 | 241,791 | +0.27(+1.36%) |
Sep 20, 2017 | 19.74 | 19.98 | 19.74 | 19.90 | 314,174 | +0.04(+0.20%) |
Sep 19, 2017 | 19.77 | 19.87 | 19.65 | 19.86 | 366,733 | +0.09(+0.46%) |
Sep 18, 2017 | 19.88 | 20.00 | 19.67 | 19.77 | 457,812 | -0.21(-1.05%) |
Sep 15, 2017 | 19.37 | 19.98 | 19.04 | 19.98 | 809,283 | +0.55(+2.83%) |
Sep 14, 2017 | 18.50 | 19.55 | 18.50 | 19.43 | 716,393 | +0.96(+5.20%) |
Sep 13, 2017 | 18.50 | 18.55 | 18.39 | 18.47 | 771,099 | -0.06(-0.32%) |
Sep 12, 2017 | 18.50 | 18.60 | 18.42 | 18.53 | 594,882 | +0.03(+0.16%) |
Sep 11, 2017 | 18.15 | 18.66 | 18.07 | 18.50 | 491,567 | +0.57(+3.18%) |
Sep 08, 2017 | 17.83 | 18.00 | 17.77 | 17.93 | 289,730 | +0.08(+0.45%) |
Sep 07, 2017 | 17.49 | 17.96 | 17.37 | 17.85 | 587,064 | +0.42(+2.41%) |
Sep 06, 2017 | 17.41 | 17.53 | 17.37 | 17.43 | 316,436 | +0.16(+0.93%) |
Sep 05, 2017 | 17.76 | 17.89 | 17.23 | 17.27 | 200,236 | -0.54(-3.03%) |
Sep 01, 2017 | 17.80 | 17.90 | 17.67 | 17.81 | 89,219 | +0.00(+0.00%) |
Aug 31, 2017 | 17.75 | 17.88 | 17.65 | 17.81 | 132,448 | +0.06(+0.34%) |
Aug 30, 2017 | 17.70 | 17.84 | 17.63 | 17.75 | 93,399 | -0.01(-0.06%) |
Aug 29, 2017 | 17.75 | 17.85 | 17.72 | 17.76 | 153,495 | +0.02(+0.11%) |
Aug 28, 2017 | 17.78 | 17.92 | 17.64 | 17.74 | 146,058 | +0.23(+1.31%) |
Aug 25, 2017 | 17.32 | 17.60 | 17.15 | 17.51 | 93,063 | +0.27(+1.57%) |
Aug 24, 2017 | 17.20 | 17.27 | 16.80 | 17.24 | 89,755 | +0.08(+0.47%) |
Aug 23, 2017 | 16.91 | 17.24 | 16.91 | 17.16 | 82,055 | +0.14(+0.82%) |
Aug 22, 2017 | 16.90 | 17.02 | 16.82 | 17.02 | 76,705 | +0.19(+1.13%) |
Aug 21, 2017 | 16.76 | 16.97 | 16.73 | 16.83 | 392,989 | -0.06(-0.36%) |
Aug 18, 2017 | 16.55 | 16.99 | 16.55 | 16.89 | 133,749 | +0.09(+0.54%) |
Aug 17, 2017 | 16.88 | 17.15 | 16.80 | 16.80 | 120,079 | -0.20(-1.18%) |
Aug 16, 2017 | 16.95 | 17.15 | 16.89 | 17.00 | 158,652 | +0.02(+0.12%) |
Aug 15, 2017 | 16.80 | 17.04 | 16.77 | 16.98 | 213,879 | -0.02(-0.12%) |
Aug 14, 2017 | 17.00 | 17.09 | 16.92 | 17.00 | 103,064 | +0.15(+0.89%) |
Aug 11, 2017 | 16.92 | 17.11 | 16.71 | 16.85 | 160,559 | +0.29(+1.75%) |
Aug 10, 2017 | 16.68 | 16.68 | 16.31 | 16.56 | 171,750 | +0.13(+0.79%) |
Aug 09, 2017 | 16.50 | 16.68 | 16.34 | 16.43 | 132,693 | +0.00(+0.00%) |
Aug 08, 2017 | 16.85 | 17.23 | 15.90 | 16.43 | 464,600 | -0.68(-3.97%) |
Aug 07, 2017 | 17.01 | 17.25 | 16.95 | 17.11 | 116,436 | -0.16(-0.93%) |
Aug 04, 2017 | 17.24 | 17.62 | 17.15 | 17.27 | 108,506 | -0.01(-0.06%) |
Aug 03, 2017 | 17.59 | 17.82 | 17.10 | 17.28 | 110,802 | -0.38(-2.15%) |
Aug 02, 2017 | 18.01 | 18.08 | 17.60 | 17.66 | 86,513 | -0.34(-1.89%) |
Aug 01, 2017 | 17.96 | 18.17 | 17.93 | 18.00 | 106,706 | +0.09(+0.50%) |
Jul 31, 2017 | 18.15 | 18.18 | 17.89 | 17.91 | 98,005 | -0.19(-1.05%) |
Jul 28, 2017 | 18.22 | 18.43 | 17.98 | 18.10 | 425,555 | -0.08(-0.44%) |
Jul 27, 2017 | 18.24 | 18.27 | 18.12 | 18.18 | 93,380 | +0.03(+0.17%) |
Jul 26, 2017 | 18.19 | 18.37 | 18.12 | 18.15 | 145,055 | +0.01(+0.06%) |
Jul 25, 2017 | 18.24 | 18.29 | 18.05 | 18.14 | 179,692 | +0.09(+0.50%) |
Jul 24, 2017 | 19.41 | 19.41 | 18.01 | 18.05 | 140,300 | -0.09(-0.50%) |
Jul 21, 2017 | 18.45 | 18.45 | 17.99 | 18.14 | 180,632 | +0.07(+0.39%) |
Jul 20, 2017 | 18.29 | 18.00 | 18.07 | 136,678 | -0.22(-1.20%) | |
Jul 19, 2017 | 18.25 | 18.39 | 17.61 | 18.29 | 160,844 | +0.10(+0.55%) |
Jul 18, 2017 | 18.10 | 18.32 | 18.02 | 18.19 | 195,917 | +0.21(+1.17%) |
Jul 17, 2017 | 17.88 | 18.07 | 17.86 | 17.98 | 87,701 | +0.10(+0.56%) |
Jul 14, 2017 | 17.86 | 17.93 | 17.67 | 17.88 | 83,867 | +0.17(+0.96%) |
Jul 13, 2017 | 17.59 | 17.81 | 17.58 | 17.71 | 154,275 | -0.04(-0.23%) |
Jul 12, 2017 | 17.76 | 18.26 | 17.61 | 17.75 | 175,238 | -0.45(-2.47%) |
Jul 11, 2017 | 17.91 | 18.29 | 17.73 | 18.20 | 124,398 | +0.28(+1.56%) |
Jul 10, 2017 | 17.93 | 18.16 | 17.83 | 17.92 | 82,851 | -0.11(-0.61%) |
Jul 07, 2017 | 17.86 | 18.05 | 17.77 | 18.03 | 57,717 | +0.12(+0.67%) |
Jul 06, 2017 | 18.22 | 18.22 | 17.86 | 17.91 | 95,859 | -0.26(-1.43%) |
Jul 05, 2017 | 18.34 | 18.40 | 18.06 | 18.17 | 127,543 | -0.21(-1.14%) |