Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.95 | 21.15 | 20.85 | 21.05 | 139,686 | +0.15(+0.72%) |
Sep 28, 2017 | 20.65 | 21.15 | 20.55 | 20.90 | 177,705 | +0.20(+0.97%) |
Sep 27, 2017 | 20.45 | 20.85 | 19.90 | 20.70 | 289,266 | +0.35(+1.72%) |
Sep 26, 2017 | 20.40 | 20.75 | 20.18 | 20.35 | 220,068 | -0.05(-0.25%) |
Sep 25, 2017 | 20.10 | 20.45 | 19.95 | 20.40 | 183,802 | +0.25(+1.24%) |
Sep 22, 2017 | 20.10 | 20.40 | 19.82 | 20.15 | 241,708 | +0.10(+0.50%) |
Sep 21, 2017 | 19.85 | 20.07 | 19.55 | 20.05 | 217,296 | +0.25(+1.26%) |
Sep 20, 2017 | 19.15 | 19.93 | 19.10 | 19.80 | 244,498 | +0.70(+3.66%) |
Sep 19, 2017 | 19.35 | 19.35 | 19.03 | 19.10 | 132,512 | -0.15(-0.78%) |
Sep 18, 2017 | 19.70 | 20.00 | 19.23 | 19.25 | 253,964 | -0.50(-2.53%) |
Sep 15, 2017 | 19.05 | 19.90 | 19.05 | 19.75 | 484,089 | +0.65(+3.40%) |
Sep 14, 2017 | 19.20 | 19.25 | 18.80 | 19.10 | 254,780 | -0.25(-1.29%) |
Sep 13, 2017 | 19.35 | 18.45 | 19.35 | 404,499 | +0.90(+4.88%) | |
Sep 12, 2017 | 18.30 | 18.52 | 18.12 | 18.45 | 204,816 | +0.20(+1.10%) |
Sep 11, 2017 | 18.10 | 18.30 | 18.10 | 18.25 | 288,163 | +0.20(+1.11%) |
Sep 08, 2017 | 18.20 | 18.40 | 18.00 | 18.05 | 231,036 | -0.15(-0.82%) |
Sep 07, 2017 | 18.45 | 18.65 | 18.15 | 18.20 | 153,160 | -0.25(-1.36%) |
Sep 06, 2017 | 18.60 | 18.65 | 18.12 | 18.45 | 237,914 | -0.10(-0.54%) |
Sep 05, 2017 | 18.95 | 19.25 | 18.32 | 18.55 | 317,334 | -0.35(-1.85%) |
Sep 01, 2017 | 18.75 | 19.10 | 18.60 | 18.90 | 280,279 | +0.10(+0.53%) |
Aug 31, 2017 | 19.40 | 19.50 | 18.60 | 18.80 | 207,507 | -0.50(-2.59%) |
Aug 30, 2017 | 18.95 | 19.43 | 18.85 | 19.30 | 272,328 | +0.25(+1.31%) |
Aug 29, 2017 | 19.75 | 19.80 | 18.75 | 19.05 | 243,358 | -0.75(-3.79%) |
Aug 28, 2017 | 20.05 | 20.15 | 19.60 | 19.80 | 301,848 | -0.25(-1.25%) |
Aug 25, 2017 | 20.10 | 20.15 | 19.62 | 20.05 | 237,430 | +0.00(+0.00%) |
Aug 24, 2017 | 20.10 | 20.40 | 20.00 | 20.05 | 157,435 | -0.05(-0.25%) |
Aug 23, 2017 | 20.25 | 20.30 | 20.05 | 20.10 | 100,527 | -0.25(-1.23%) |
Aug 22, 2017 | 20.27 | 20.40 | 20.01 | 20.35 | 160,799 | +0.20(+0.99%) |
Aug 21, 2017 | 20.15 | 20.20 | 20.05 | 20.15 | 154,913 | -0.05(-0.25%) |
Aug 18, 2017 | 20.45 | 20.45 | 20.12 | 20.20 | 155,615 | -0.40(-1.94%) |
Aug 17, 2017 | 20.60 | 21.00 | 20.55 | 20.60 | 147,925 | +0.00(+0.00%) |
Aug 16, 2017 | 20.45 | 20.75 | 20.38 | 20.60 | 142,500 | +0.20(+0.98%) |
Aug 15, 2017 | 20.80 | 20.85 | 20.35 | 20.40 | 151,555 | -0.40(-1.92%) |
Aug 14, 2017 | 20.55 | 21.01 | 20.50 | 20.80 | 316,075 | +0.35(+1.71%) |
Aug 11, 2017 | 20.50 | 20.60 | 20.23 | 20.45 | 335,118 | +0.00(+0.00%) |
Aug 10, 2017 | 20.55 | 20.60 | 20.20 | 20.45 | 269,580 | -0.15(-0.73%) |
Aug 09, 2017 | 20.70 | 21.15 | 20.20 | 20.60 | 453,701 | -0.20(-0.96%) |
Aug 08, 2017 | 21.05 | 21.80 | 20.70 | 20.80 | 305,083 | -0.25(-1.19%) |
Aug 07, 2017 | 20.85 | 21.30 | 20.75 | 21.05 | 341,478 | +0.20(+0.96%) |
Aug 04, 2017 | 20.70 | 22.20 | 20.25 | 20.85 | 593,645 | -1.50(-6.71%) |
Aug 03, 2017 | 22.70 | 22.90 | 22.20 | 22.35 | 254,157 | -0.25(-1.11%) |
Aug 02, 2017 | 23.20 | 23.20 | 22.40 | 22.60 | 240,604 | -0.55(-2.38%) |
Aug 01, 2017 | 23.65 | 23.65 | 22.75 | 23.15 | 200,127 | -0.40(-1.70%) |
Jul 31, 2017 | 23.20 | 23.70 | 23.00 | 23.55 | 140,849 | +0.35(+1.51%) |
Jul 28, 2017 | 23.65 | 23.65 | 22.95 | 23.20 | 149,271 | -0.65(-2.73%) |
Jul 27, 2017 | 23.85 | 23.90 | 23.24 | 23.85 | 177,738 | -0.05(-0.21%) |
Jul 26, 2017 | 24.50 | 24.60 | 23.85 | 23.90 | 161,035 | -0.60(-2.45%) |
Jul 25, 2017 | 24.15 | 24.70 | 23.95 | 24.50 | 230,035 | +0.60(+2.51%) |
Jul 24, 2017 | 24.00 | 24.10 | 23.60 | 23.90 | 116,417 | +0.00(+0.00%) |
Jul 21, 2017 | 24.50 | 24.50 | 23.75 | 23.90 | 174,026 | -0.45(-1.85%) |
Jul 20, 2017 | 24.35 | 24.52 | 24.25 | 24.35 | 92,557 | +0.00(+0.00%) |
Jul 19, 2017 | 24.50 | 24.85 | 24.25 | 24.35 | 155,917 | -0.20(-0.81%) |
Jul 18, 2017 | 25.05 | 25.23 | 24.30 | 24.55 | 183,709 | -0.45(-1.80%) |
Jul 17, 2017 | 24.25 | 25.70 | 24.05 | 25.00 | 329,294 | +1.60(+6.84%) |
Jul 14, 2017 | 23.60 | 23.75 | 23.35 | 23.40 | 107,299 | -0.25(-1.06%) |
Jul 13, 2017 | 23.65 | 23.65 | 23.20 | 23.65 | 95,978 | +0.10(+0.42%) |
Jul 12, 2017 | 23.60 | 23.95 | 23.35 | 23.55 | 87,120 | +0.15(+0.64%) |
Jul 11, 2017 | 23.30 | 23.55 | 23.25 | 23.40 | 108,542 | +0.15(+0.65%) |
Jul 10, 2017 | 23.40 | 23.55 | 23.20 | 23.25 | 109,446 | -0.10(-0.43%) |
Jul 07, 2017 | 23.40 | 23.45 | 23.10 | 23.35 | 89,815 | +0.10(+0.43%) |
Jul 06, 2017 | 23.25 | 23.60 | 23.10 | 23.25 | 275,718 | -0.10(-0.43%) |
Jul 05, 2017 | 23.70 | 23.70 | 22.80 | 23.35 | 257,090 | -0.25(-1.06%) |