Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.51 | 20.61 | 20.30 | 20.37 | 206,557 | -0.10(-0.51%) |
Sep 28, 2017 | 20.34 | 20.65 | 20.05 | 20.47 | 440,917 | +0.20(+0.97%) |
Sep 27, 2017 | 20.33 | 20.35 | 19.91 | 20.28 | 174,147 | +0.00(+0.02%) |
Sep 26, 2017 | 20.28 | 20.38 | 20.20 | 20.27 | 115,472 | -0.01(-0.04%) |
Sep 25, 2017 | 20.31 | 20.37 | 20.15 | 20.28 | 126,444 | -0.04(-0.18%) |
Sep 22, 2017 | 20.21 | 20.35 | 20.14 | 20.32 | 167,082 | +0.20(+1.00%) |
Sep 21, 2017 | 20.05 | 20.22 | 19.99 | 20.12 | 138,179 | +0.09(+0.44%) |
Sep 20, 2017 | 20.03 | 20.23 | 19.97 | 20.03 | 176,748 | -0.07(-0.35%) |
Sep 19, 2017 | 20.17 | 20.24 | 19.97 | 20.10 | 108,297 | -0.05(-0.26%) |
Sep 18, 2017 | 20.23 | 20.32 | 20.08 | 20.15 | 156,915 | -0.05(-0.24%) |
Sep 15, 2017 | 19.99 | 20.24 | 19.90 | 20.20 | 191,962 | +0.26(+1.32%) |
Sep 14, 2017 | 20.02 | 20.16 | 19.82 | 19.94 | 159,283 | -0.10(-0.48%) |
Sep 13, 2017 | 19.66 | 20.12 | 19.65 | 20.03 | 201,330 | +0.35(+1.79%) |
Sep 12, 2017 | 19.79 | 19.90 | 19.54 | 19.68 | 113,570 | -0.07(-0.34%) |
Sep 11, 2017 | 19.72 | 19.96 | 19.69 | 19.75 | 177,093 | +0.09(+0.43%) |
Sep 08, 2017 | 19.46 | 19.73 | 19.46 | 19.66 | 100,401 | +0.23(+1.17%) |
Sep 07, 2017 | 19.78 | 19.78 | 19.38 | 19.43 | 136,476 | -0.31(-1.58%) |
Sep 06, 2017 | 19.25 | 19.81 | 19.25 | 19.75 | 197,268 | +0.41(+2.13%) |
Sep 05, 2017 | 19.42 | 19.46 | 19.06 | 19.33 | 156,565 | -0.06(-0.29%) |
Sep 01, 2017 | 18.96 | 19.47 | 18.96 | 19.39 | 297,217 | +0.39(+2.03%) |
Aug 31, 2017 | 19.08 | 19.18 | 18.96 | 19.00 | 103,759 | -0.01(-0.08%) |
Aug 30, 2017 | 19.03 | 19.12 | 18.97 | 19.02 | 154,042 | +0.08(+0.41%) |
Aug 29, 2017 | 18.85 | 19.10 | 18.84 | 18.94 | 131,602 | -0.05(-0.25%) |
Aug 28, 2017 | 18.95 | 19.12 | 18.83 | 18.99 | 179,735 | -0.13(-0.68%) |
Aug 25, 2017 | 18.94 | 19.12 | 18.63 | 19.12 | 130,134 | +0.30(+1.58%) |
Aug 24, 2017 | 18.88 | 19.00 | 18.78 | 18.82 | 134,739 | +0.03(+0.18%) |
Aug 23, 2017 | 18.55 | 18.85 | 18.54 | 18.79 | 84,152 | +0.19(+1.02%) |
Aug 22, 2017 | 18.42 | 18.69 | 18.29 | 18.60 | 182,404 | +0.14(+0.76%) |
Aug 21, 2017 | 18.57 | 18.57 | 18.24 | 18.46 | 295,598 | -0.11(-0.58%) |
Aug 18, 2017 | 18.68 | 18.82 | 18.48 | 18.57 | 220,284 | -0.07(-0.40%) |
Aug 17, 2017 | 18.76 | 18.89 | 18.64 | 18.64 | 254,914 | -0.25(-1.32%) |
Aug 16, 2017 | 19.26 | 19.51 | 18.84 | 18.89 | 251,286 | -0.37(-1.91%) |
Aug 15, 2017 | 19.46 | 19.46 | 19.16 | 19.26 | 170,064 | -0.13(-0.67%) |
Aug 14, 2017 | 19.88 | 19.88 | 19.38 | 19.39 | 195,011 | -0.33(-1.68%) |
Aug 11, 2017 | 19.95 | 20.08 | 19.70 | 19.72 | 212,269 | -0.40(-1.98%) |
Aug 10, 2017 | 20.04 | 20.30 | 19.68 | 20.11 | 467,521 | +0.03(+0.13%) |
Aug 09, 2017 | 20.09 | 20.16 | 19.60 | 20.09 | 549,864 | -0.07(-0.36%) |
Aug 08, 2017 | 19.51 | 20.38 | 19.39 | 20.16 | 849,897 | +0.72(+3.70%) |
Aug 07, 2017 | 19.30 | 19.48 | 18.97 | 19.44 | 342,426 | +0.23(+1.22%) |
Aug 04, 2017 | 18.79 | 19.33 | 18.79 | 19.21 | 205,935 | +0.43(+2.31%) |
Aug 03, 2017 | 18.71 | 19.09 | 18.63 | 18.77 | 162,620 | +0.11(+0.60%) |
Aug 02, 2017 | 19.14 | 19.14 | 18.64 | 18.66 | 343,284 | -0.45(-2.36%) |
Aug 01, 2017 | 19.44 | 19.44 | 18.91 | 19.11 | 140,053 | -0.16(-0.84%) |
Jul 31, 2017 | 19.02 | 19.38 | 18.92 | 19.27 | 184,320 | +0.47(+2.52%) |
Jul 28, 2017 | 19.19 | 19.36 | 18.47 | 18.80 | 361,175 | -0.39(-2.03%) |
Jul 27, 2017 | 19.50 | 19.60 | 19.15 | 19.19 | 221,446 | -0.28(-1.45%) |
Jul 26, 2017 | 19.34 | 19.47 | 19.26 | 19.47 | 122,814 | +0.20(+1.05%) |
Jul 25, 2017 | 19.15 | 19.33 | 19.06 | 19.27 | 140,750 | +0.16(+0.83%) |
Jul 24, 2017 | 19.26 | 19.30 | 19.06 | 19.11 | 169,528 | -0.13(-0.66%) |
Jul 21, 2017 | 19.01 | 19.26 | 19.01 | 19.24 | 124,458 | +0.09(+0.47%) |
Jul 20, 2017 | 18.94 | 19.15 | 18.79 | 19.15 | 160,394 | +0.21(+1.13%) |
Jul 19, 2017 | 18.87 | 19.04 | 18.79 | 18.93 | 111,275 | +0.09(+0.50%) |
Jul 18, 2017 | 19.01 | 19.01 | 18.65 | 18.84 | 116,227 | -0.03(-0.17%) |
Jul 17, 2017 | 18.82 | 18.88 | 18.77 | 18.87 | 108,590 | +0.08(+0.40%) |
Jul 14, 2017 | 18.74 | 18.86 | 18.72 | 18.80 | 129,549 | +0.05(+0.25%) |
Jul 13, 2017 | 18.79 | 18.79 | 18.57 | 18.75 | 107,358 | +0.22(+1.21%) |
Jul 12, 2017 | 18.58 | 18.71 | 18.47 | 18.53 | 145,093 | +0.04(+0.23%) |
Jul 11, 2017 | 18.50 | 18.57 | 18.29 | 18.48 | 105,141 | -0.01(-0.06%) |
Jul 10, 2017 | 18.64 | 18.68 | 18.29 | 18.49 | 114,087 | -0.07(-0.37%) |
Jul 07, 2017 | 18.33 | 18.64 | 18.25 | 18.56 | 72,350 | +0.22(+1.18%) |
Jul 06, 2017 | 18.35 | 18.35 | 18.19 | 18.35 | 104,723 | -0.02(-0.12%) |
Jul 05, 2017 | 18.45 | 18.53 | 18.32 | 18.37 | 135,776 | -0.06(-0.31%) |