Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.26 | 20.46 | 20.01 | 20.01 | 728,567 | -0.27(-1.34%) |
Sep 28, 2017 | 20.07 | 20.39 | 19.83 | 20.28 | 892,045 | +0.23(+1.14%) |
Sep 27, 2017 | 19.29 | 20.12 | 19.24 | 20.06 | 598,086 | +0.84(+4.38%) |
Sep 26, 2017 | 18.84 | 19.43 | 18.65 | 19.21 | 786,915 | +0.46(+2.43%) |
Sep 25, 2017 | 18.69 | 18.84 | 18.53 | 18.76 | 296,632 | +0.09(+0.47%) |
Sep 22, 2017 | 18.47 | 18.71 | 18.46 | 18.67 | 290,168 | +0.22(+1.19%) |
Sep 21, 2017 | 18.50 | 18.75 | 18.42 | 18.45 | 271,172 | -0.04(-0.24%) |
Sep 20, 2017 | 18.39 | 18.61 | 18.39 | 18.50 | 306,283 | +0.11(+0.62%) |
Sep 19, 2017 | 18.42 | 18.64 | 18.36 | 18.38 | 409,022 | -0.04(-0.24%) |
Sep 18, 2017 | 18.40 | 18.90 | 18.29 | 18.42 | 465,708 | +0.13(+0.72%) |
Sep 15, 2017 | 18.05 | 18.36 | 17.95 | 18.29 | 997,039 | +0.25(+1.36%) |
Sep 14, 2017 | 18.08 | 18.21 | 17.94 | 18.05 | 579,305 | -0.04(-0.24%) |
Sep 13, 2017 | 18.14 | 18.23 | 18.02 | 18.09 | 400,997 | -0.05(-0.29%) |
Sep 12, 2017 | 18.07 | 18.26 | 17.97 | 18.14 | 335,813 | +0.17(+0.93%) |
Sep 11, 2017 | 18.17 | 18.38 | 17.96 | 17.98 | 497,300 | +0.00(+0.00%) |
Sep 08, 2017 | 17.76 | 18.07 | 17.45 | 17.98 | 266,956 | +0.20(+1.13%) |
Sep 07, 2017 | 17.93 | 18.00 | 17.51 | 17.78 | 393,968 | -0.07(-0.39%) |
Sep 06, 2017 | 18.21 | 18.21 | 17.79 | 17.85 | 597,582 | -0.26(-1.45%) |
Sep 05, 2017 | 18.32 | 18.37 | 17.97 | 18.11 | 426,751 | -0.25(-1.38%) |
Sep 01, 2017 | 18.44 | 18.73 | 18.34 | 18.36 | 826,905 | -0.07(-0.38%) |
Aug 31, 2017 | 18.55 | 18.61 | 18.39 | 18.43 | 496,312 | +0.00(+0.00%) |
Aug 30, 2017 | 18.28 | 18.46 | 18.14 | 18.43 | 482,081 | +0.14(+0.77%) |
Aug 29, 2017 | 17.95 | 18.38 | 17.85 | 18.29 | 423,797 | +0.21(+1.16%) |
Aug 28, 2017 | 17.90 | 18.14 | 17.84 | 18.08 | 374,866 | +0.31(+1.73%) |
Aug 25, 2017 | 17.78 | 17.83 | 17.53 | 17.78 | 400,542 | +0.13(+0.75%) |
Aug 24, 2017 | 18.00 | 18.02 | 17.50 | 17.64 | 552,380 | -0.27(-1.52%) |
Aug 23, 2017 | 18.00 | 18.23 | 17.88 | 17.92 | 431,772 | -0.25(-1.35%) |
Aug 22, 2017 | 17.86 | 18.19 | 17.82 | 18.16 | 550,502 | +0.36(+2.02%) |
Aug 21, 2017 | 17.91 | 18.04 | 17.77 | 17.80 | 568,082 | -0.18(-1.02%) |
Aug 18, 2017 | 17.66 | 18.11 | 17.50 | 17.99 | 375,537 | +0.13(+0.74%) |
Aug 17, 2017 | 17.96 | 18.06 | 17.63 | 17.85 | 467,873 | -0.16(-0.88%) |
Aug 16, 2017 | 18.26 | 18.30 | 17.97 | 18.01 | 467,215 | -0.11(-0.63%) |
Aug 15, 2017 | 18.50 | 18.64 | 18.07 | 18.13 | 482,901 | -0.39(-2.08%) |
Aug 14, 2017 | 18.24 | 18.53 | 18.12 | 18.51 | 533,327 | +0.46(+2.53%) |
Aug 11, 2017 | 17.93 | 18.21 | 17.83 | 18.06 | 879,146 | +0.02(+0.10%) |
Aug 10, 2017 | 17.98 | 18.36 | 17.77 | 18.04 | 1,568,243 | +0.82(+4.74%) |
Aug 09, 2017 | 17.15 | 17.69 | 17.12 | 17.22 | 1,894,074 | +0.23(+1.34%) |
Aug 08, 2017 | 16.91 | 17.07 | 16.86 | 17.00 | 508,515 | +0.07(+0.41%) |
Aug 07, 2017 | 16.69 | 16.96 | 16.54 | 16.93 | 841,884 | +0.24(+1.42%) |
Aug 04, 2017 | 16.78 | 16.53 | 16.69 | 553,171 | +0.21(+1.28%) | |
Aug 03, 2017 | 16.45 | 16.57 | 16.21 | 16.48 | 759,792 | +0.13(+0.81%) |
Aug 02, 2017 | 16.41 | 16.55 | 16.00 | 16.35 | 1,158,275 | -0.07(-0.43%) |
Aug 01, 2017 | 16.76 | 16.80 | 16.16 | 16.42 | 1,435,130 | -0.32(-1.89%) |
Jul 31, 2017 | 16.75 | 17.05 | 16.66 | 16.73 | 1,369,059 | +0.04(+0.26%) |
Jul 28, 2017 | 17.27 | 17.27 | 16.50 | 16.69 | 1,852,063 | -0.67(-3.84%) |
Jul 27, 2017 | 18.34 | 18.64 | 17.30 | 17.35 | 2,313,119 | -0.98(-5.36%) |
Jul 26, 2017 | 17.50 | 18.84 | 16.93 | 18.34 | 4,734,682 | -2.41(-11.62%) |
Jul 25, 2017 | 20.12 | 20.88 | 20.12 | 20.75 | 1,539,048 | +0.85(+4.28%) |
Jul 24, 2017 | 19.86 | 20.05 | 19.57 | 19.90 | 1,060,010 | +0.01(+0.04%) |
Jul 21, 2017 | 20.07 | 20.07 | 19.87 | 19.89 | 1,202,402 | -0.13(-0.66%) |
Jul 20, 2017 | 20.06 | 20.10 | 19.81 | 20.02 | 895,259 | +0.01(+0.04%) |
Jul 19, 2017 | 19.91 | 20.10 | 19.71 | 20.01 | 775,421 | +0.13(+0.66%) |
Jul 18, 2017 | 19.64 | 19.89 | 19.59 | 19.88 | 606,323 | +0.11(+0.53%) |
Jul 17, 2017 | 19.68 | 19.91 | 19.49 | 19.78 | 625,000 | +0.04(+0.18%) |
Jul 14, 2017 | 19.46 | 19.85 | 19.46 | 19.74 | 444,246 | +0.15(+0.76%) |
Jul 13, 2017 | 19.39 | 19.62 | 19.33 | 19.59 | 882,258 | +0.14(+0.72%) |
Jul 12, 2017 | 19.85 | 20.06 | 19.44 | 19.45 | 580,240 | -0.22(-1.11%) |
Jul 11, 2017 | 19.87 | 20.06 | 19.40 | 19.67 | 796,477 | -0.21(-1.06%) |
Jul 10, 2017 | 19.28 | 20.07 | 19.24 | 19.88 | 1,054,242 | +0.54(+2.77%) |
Jul 07, 2017 | 19.33 | 19.36 | 18.88 | 19.35 | 591,464 | +0.11(+0.55%) |
Jul 06, 2017 | 19.21 | 19.49 | 19.08 | 19.24 | 1,022,940 | -0.13(-0.68%) |
Jul 05, 2017 | 19.48 | 19.63 | 19.10 | 19.37 | 854,834 | -0.08(-0.41%) |