Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.93 | 21.65 | 20.86 | 21.35 | 909,864 | +0.60(+2.89%) |
Sep 28, 2017 | 20.96 | 21.06 | 20.74 | 20.75 | 269,700 | -0.16(-0.77%) |
Sep 27, 2017 | 20.75 | 21.08 | 20.69 | 20.91 | 272,375 | +0.26(+1.27%) |
Sep 26, 2017 | 20.26 | 20.88 | 20.06 | 20.65 | 517,852 | +0.42(+2.09%) |
Sep 25, 2017 | 20.56 | 20.59 | 20.22 | 20.23 | 220,761 | -0.35(-1.68%) |
Sep 22, 2017 | 20.92 | 22.66 | 20.54 | 20.57 | 438,055 | -0.35(-1.65%) |
Sep 21, 2017 | 20.55 | 20.95 | 20.34 | 20.92 | 454,593 | +0.37(+1.81%) |
Sep 20, 2017 | 19.90 | 20.75 | 19.88 | 20.55 | 385,490 | +0.62(+3.09%) |
Sep 19, 2017 | 20.26 | 20.37 | 19.93 | 19.93 | 551,865 | -0.24(-1.21%) |
Sep 18, 2017 | 19.81 | 20.31 | 19.68 | 20.18 | 373,482 | +0.45(+2.26%) |
Sep 15, 2017 | 19.51 | 19.81 | 19.37 | 19.73 | 784,164 | +0.27(+1.38%) |
Sep 14, 2017 | 19.38 | 19.56 | 19.16 | 19.46 | 494,831 | +0.22(+1.14%) |
Sep 13, 2017 | 19.70 | 19.70 | 19.19 | 19.24 | 310,561 | -0.45(-2.27%) |
Sep 12, 2017 | 19.54 | 20.11 | 19.40 | 19.69 | 297,346 | +0.16(+0.82%) |
Sep 11, 2017 | 19.61 | 19.88 | 19.46 | 19.53 | 259,501 | -0.02(-0.09%) |
Sep 08, 2017 | 19.12 | 19.60 | 18.97 | 19.55 | 234,615 | +0.40(+2.07%) |
Sep 07, 2017 | 19.21 | 19.21 | 18.96 | 19.15 | 146,007 | +0.03(+0.13%) |
Sep 06, 2017 | 19.37 | 19.42 | 19.09 | 19.13 | 208,134 | -0.08(-0.39%) |
Sep 05, 2017 | 19.28 | 19.45 | 19.13 | 19.20 | 193,757 | -0.07(-0.35%) |
Sep 01, 2017 | 18.91 | 19.47 | 18.81 | 19.27 | 372,276 | +0.53(+2.83%) |
Aug 31, 2017 | 19.16 | 19.16 | 18.73 | 18.74 | 476,809 | -0.31(-1.64%) |
Aug 30, 2017 | 19.40 | 19.63 | 19.04 | 19.05 | 411,195 | -0.32(-1.65%) |
Aug 29, 2017 | 18.86 | 19.45 | 18.65 | 19.37 | 606,414 | +0.45(+2.36%) |
Aug 28, 2017 | 18.43 | 19.14 | 18.42 | 18.92 | 1,023,761 | +0.70(+3.84%) |
Aug 25, 2017 | 18.06 | 18.39 | 18.02 | 18.22 | 221,384 | +0.18(+0.98%) |
Aug 24, 2017 | 18.32 | 18.37 | 17.83 | 18.05 | 346,339 | -0.21(-1.15%) |
Aug 23, 2017 | 18.33 | 18.48 | 18.08 | 18.26 | 364,859 | -0.26(-1.41%) |
Aug 22, 2017 | 17.83 | 18.61 | 17.83 | 18.52 | 698,848 | +0.66(+3.68%) |
Aug 21, 2017 | 18.01 | 18.10 | 17.82 | 17.86 | 308,586 | -0.13(-0.70%) |
Aug 18, 2017 | 17.71 | 18.04 | 17.61 | 17.99 | 497,692 | +0.17(+0.94%) |
Aug 17, 2017 | 17.87 | 18.04 | 17.59 | 17.82 | 562,837 | -0.12(-0.66%) |
Aug 16, 2017 | 18.16 | 18.49 | 17.85 | 17.94 | 492,864 | -0.17(-0.93%) |
Aug 15, 2017 | 18.07 | 18.28 | 18.05 | 18.11 | 458,716 | +0.10(+0.56%) |
Aug 14, 2017 | 17.80 | 18.11 | 17.80 | 18.01 | 341,665 | +0.39(+2.20%) |
Aug 11, 2017 | 17.13 | 17.74 | 16.99 | 17.62 | 444,422 | +0.25(+1.46%) |
Aug 10, 2017 | 17.67 | 17.84 | 17.33 | 17.37 | 383,512 | -0.40(-2.23%) |
Aug 09, 2017 | 17.77 | 17.89 | 17.54 | 17.76 | 400,365 | -0.09(-0.52%) |
Aug 08, 2017 | 18.11 | 18.26 | 17.80 | 17.85 | 349,615 | -0.17(-0.93%) |
Aug 07, 2017 | 17.98 | 18.14 | 17.75 | 18.02 | 370,897 | +0.05(+0.28%) |
Aug 04, 2017 | 18.32 | 18.42 | 17.95 | 17.97 | 297,802 | -0.35(-1.93%) |
Aug 03, 2017 | 17.93 | 18.36 | 17.74 | 18.33 | 762,792 | +0.37(+2.06%) |
Aug 02, 2017 | 17.70 | 18.04 | 17.51 | 17.95 | 1,207,334 | +0.10(+0.57%) |
Aug 01, 2017 | 17.97 | 18.03 | 17.24 | 17.85 | 1,316,726 | -0.35(-1.94%) |
Jul 31, 2017 | 18.22 | 18.38 | 17.95 | 18.21 | 412,443 | -0.03(-0.14%) |
Jul 28, 2017 | 17.70 | 18.34 | 17.69 | 18.23 | 324,479 | +0.43(+2.41%) |
Jul 27, 2017 | 18.53 | 18.58 | 17.74 | 17.80 | 384,957 | -0.67(-3.60%) |
Jul 26, 2017 | 18.47 | 18.56 | 18.15 | 18.47 | 791,202 | +0.03(+0.18%) |
Jul 25, 2017 | 18.11 | 18.65 | 18.05 | 18.44 | 606,418 | +0.54(+3.01%) |
Jul 24, 2017 | 17.61 | 17.96 | 17.43 | 17.90 | 543,301 | +0.25(+1.43%) |
Jul 21, 2017 | 17.33 | 17.84 | 17.13 | 17.64 | 493,579 | +0.41(+2.39%) |
Jul 20, 2017 | 17.30 | 17.35 | 17.01 | 17.23 | 382,568 | -0.05(-0.29%) |
Jul 19, 2017 | 17.43 | 17.71 | 17.18 | 17.28 | 584,539 | -0.08(-0.48%) |
Jul 18, 2017 | 17.53 | 17.89 | 17.34 | 17.37 | 525,460 | -0.25(-1.43%) |
Jul 17, 2017 | 18.04 | 18.41 | 17.45 | 17.62 | 910,792 | -0.42(-2.33%) |
Jul 14, 2017 | 17.90 | 18.30 | 17.90 | 18.04 | 557,240 | +0.19(+1.09%) |
Jul 13, 2017 | 18.07 | 18.22 | 17.78 | 17.85 | 688,171 | -0.30(-1.67%) |
Jul 12, 2017 | 17.94 | 18.28 | 17.94 | 18.15 | 593,379 | +0.26(+1.46%) |
Jul 11, 2017 | 18.24 | 18.46 | 17.75 | 17.89 | 706,008 | -0.27(-1.48%) |
Jul 10, 2017 | 18.80 | 18.80 | 18.11 | 18.16 | 919,626 | -0.57(-3.06%) |
Jul 07, 2017 | 18.57 | 18.92 | 18.53 | 18.73 | 324,829 | +0.17(+0.91%) |
Jul 06, 2017 | 18.91 | 18.93 | 18.53 | 18.56 | 461,253 | -0.45(-2.39%) |
Jul 05, 2017 | 19.36 | 19.44 | 18.87 | 19.02 | 801,885 | -0.39(-2.00%) |