Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.90 | 19.25 | 18.86 | 19.09 | 1,327,114 | +0.12(+0.62%) |
Sep 28, 2017 | 18.86 | 18.98 | 18.62 | 18.98 | 1,217,021 | +0.12(+0.63%) |
Sep 27, 2017 | 18.90 | 19.01 | 18.54 | 18.86 | 1,257,092 | +0.31(+1.70%) |
Sep 26, 2017 | 18.54 | 18.78 | 18.11 | 18.54 | 2,310,132 | +0.00(+0.00%) |
Sep 25, 2017 | 18.42 | 18.70 | 18.35 | 18.54 | 841,950 | +0.04(+0.21%) |
Sep 22, 2017 | 18.50 | 18.58 | 18.38 | 18.50 | 806,972 | -0.04(-0.21%) |
Sep 21, 2017 | 18.54 | 18.70 | 18.23 | 18.54 | 1,458,932 | +0.00(+0.00%) |
Sep 20, 2017 | 18.19 | 18.58 | 18.19 | 18.54 | 1,332,103 | +0.31(+1.73%) |
Sep 19, 2017 | 18.35 | 18.46 | 18.23 | 18.23 | 1,059,412 | -0.16(-0.86%) |
Sep 18, 2017 | 18.11 | 18.48 | 18.07 | 18.38 | 1,329,019 | +0.35(+1.96%) |
Sep 15, 2017 | 17.99 | 18.19 | 17.89 | 18.03 | 1,992,192 | +0.08(+0.44%) |
Sep 14, 2017 | 18.07 | 18.35 | 17.87 | 17.95 | 1,807,031 | -0.08(-0.44%) |
Sep 13, 2017 | 17.56 | 18.19 | 17.48 | 18.03 | 2,306,655 | +0.43(+2.46%) |
Sep 12, 2017 | 17.20 | 17.76 | 17.20 | 17.60 | 1,065,292 | +0.43(+2.52%) |
Sep 11, 2017 | 17.24 | 17.44 | 17.09 | 17.16 | 1,736,125 | +0.20(+1.16%) |
Sep 08, 2017 | 16.73 | 17.09 | 16.69 | 16.97 | 1,327,300 | +0.24(+1.41%) |
Sep 07, 2017 | 17.01 | 17.13 | 16.50 | 16.73 | 932,328 | -0.31(-1.85%) |
Sep 06, 2017 | 17.16 | 17.20 | 16.99 | 17.05 | 868,537 | +0.12(+0.70%) |
Sep 05, 2017 | 17.28 | 17.40 | 16.91 | 16.93 | 1,060,446 | -0.51(-2.93%) |
Sep 01, 2017 | 17.24 | 17.56 | 17.24 | 17.44 | 1,000,399 | +0.20(+1.14%) |
Aug 31, 2017 | 17.40 | 17.44 | 17.20 | 17.24 | 689,456 | -0.12(-0.68%) |
Aug 30, 2017 | 17.16 | 17.36 | 17.09 | 17.36 | 659,800 | +0.25(+1.47%) |
Aug 29, 2017 | 17.03 | 17.23 | 16.95 | 17.11 | 649,087 | -0.16(-0.91%) |
Aug 28, 2017 | 17.46 | 17.50 | 17.23 | 17.27 | 1,340,621 | -0.12(-0.68%) |
Aug 25, 2017 | 17.31 | 17.54 | 17.27 | 17.38 | 1,009,590 | +0.12(+0.68%) |
Aug 24, 2017 | 17.19 | 17.31 | 17.11 | 17.27 | 826,624 | +0.12(+0.68%) |
Aug 23, 2017 | 16.95 | 17.23 | 16.91 | 17.15 | 1,030,665 | +0.08(+0.46%) |
Aug 22, 2017 | 17.11 | 17.23 | 16.97 | 17.07 | 769,918 | +0.08(+0.46%) |
Aug 21, 2017 | 17.03 | 17.19 | 16.95 | 16.99 | 897,954 | -0.08(-0.46%) |
Aug 18, 2017 | 17.03 | 17.29 | 16.95 | 17.07 | 1,092,251 | -0.08(-0.46%) |
Aug 17, 2017 | 17.54 | 17.66 | 17.09 | 17.15 | 1,243,900 | -0.47(-2.67%) |
Aug 16, 2017 | 17.74 | 17.85 | 17.54 | 17.62 | 829,827 | -0.08(-0.44%) |
Aug 15, 2017 | 18.01 | 18.01 | 17.70 | 17.70 | 793,164 | -0.16(-0.88%) |
Aug 14, 2017 | 17.66 | 17.89 | 17.62 | 17.85 | 904,074 | +0.43(+2.47%) |
Aug 11, 2017 | 17.46 | 17.68 | 17.31 | 17.42 | 1,051,695 | -0.16(-0.89%) |
Aug 10, 2017 | 17.89 | 17.89 | 17.54 | 17.58 | 1,506,918 | -0.47(-2.60%) |
Aug 09, 2017 | 18.13 | 18.28 | 17.93 | 18.05 | 1,594,311 | -0.35(-1.91%) |
Aug 08, 2017 | 18.24 | 18.66 | 18.17 | 18.40 | 1,955,143 | +0.16(+0.86%) |
Aug 07, 2017 | 18.44 | 18.48 | 18.21 | 18.24 | 930,281 | -0.12(-0.64%) |
Aug 04, 2017 | 18.44 | 18.56 | 18.36 | 18.36 | 1,148,893 | +0.08(+0.43%) |
Aug 03, 2017 | 18.48 | 18.56 | 18.17 | 18.28 | 1,018,468 | -0.23(-1.27%) |
Aug 02, 2017 | 18.79 | 18.83 | 18.40 | 18.52 | 916,339 | -0.23(-1.25%) |
Aug 01, 2017 | 18.83 | 18.83 | 18.60 | 18.75 | 1,104,988 | +0.00(+0.00%) |
Jul 31, 2017 | 18.48 | 18.79 | 18.44 | 18.75 | 1,974,771 | +0.27(+1.48%) |
Jul 28, 2017 | 18.36 | 18.52 | 18.17 | 18.48 | 1,741,267 | +0.08(+0.43%) |
Jul 27, 2017 | 18.13 | 18.60 | 18.01 | 18.40 | 2,287,737 | +0.31(+1.73%) |
Jul 26, 2017 | 18.60 | 18.68 | 17.97 | 18.09 | 2,759,274 | -0.47(-2.53%) |
Jul 25, 2017 | 18.75 | 18.75 | 18.48 | 18.56 | 3,315,674 | +0.16(+0.85%) |
Jul 24, 2017 | 18.32 | 18.60 | 18.32 | 18.40 | 2,104,421 | +0.12(+0.64%) |
Jul 21, 2017 | 18.40 | 18.71 | 18.21 | 18.28 | 4,029,773 | -1.10(-5.66%) |
Jul 20, 2017 | 19.22 | 19.38 | 19.07 | 19.38 | 861,020 | +0.12(+0.61%) |
Jul 19, 2017 | 19.46 | 19.54 | 19.18 | 19.26 | 1,138,906 | -0.04(-0.20%) |
Jul 18, 2017 | 19.30 | 19.38 | 19.15 | 19.30 | 882,717 | -0.16(-0.80%) |
Jul 17, 2017 | 19.58 | 19.62 | 19.42 | 19.46 | 598,439 | -0.12(-0.60%) |
Jul 14, 2017 | 19.50 | 19.63 | 19.34 | 19.58 | 824,052 | -0.16(-0.79%) |
Jul 13, 2017 | 19.73 | 19.83 | 19.58 | 19.73 | 617,565 | +0.08(+0.40%) |
Jul 12, 2017 | 19.65 | 19.91 | 19.54 | 19.65 | 852,356 | -0.12(-0.59%) |
Jul 11, 2017 | 19.89 | 19.97 | 19.54 | 19.77 | 1,134,895 | -0.12(-0.59%) |
Jul 10, 2017 | 19.89 | 20.05 | 19.73 | 19.89 | 1,184,807 | -0.12(-0.59%) |
Jul 07, 2017 | 19.81 | 20.01 | 19.65 | 20.01 | 845,433 | +0.27(+1.39%) |
Jul 06, 2017 | 20.01 | 20.05 | 19.69 | 19.73 | 1,621,164 | -0.27(-1.37%) |
Jul 05, 2017 | 20.12 | 20.24 | 19.77 | 20.01 | 1,050,312 | -0.12(-0.58%) |