Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.62 | 18.67 | 18.56 | 18.67 | 43,593 | +0.19(+1.03%) |
Sep 28, 2017 | 18.32 | 18.49 | 18.32 | 18.48 | 47,412 | +0.24(+1.32%) |
Sep 27, 2017 | 18.17 | 18.27 | 18.14 | 18.24 | 249,820 | -0.02(-0.13%) |
Sep 26, 2017 | 18.27 | 18.36 | 18.24 | 18.26 | 342,079 | +0.04(+0.21%) |
Sep 25, 2017 | 18.25 | 18.37 | 18.18 | 18.23 | 37,747 | -0.13(-0.72%) |
Sep 22, 2017 | 18.32 | 18.43 | 18.32 | 18.36 | 29,594 | +0.16(+0.88%) |
Sep 21, 2017 | 18.13 | 18.23 | 18.05 | 18.20 | 38,799 | -0.03(-0.16%) |
Sep 20, 2017 | 18.33 | 18.41 | 18.16 | 18.23 | 33,174 | -0.20(-1.09%) |
Sep 19, 2017 | 18.52 | 18.53 | 18.35 | 18.43 | 50,255 | +0.15(+0.82%) |
Sep 18, 2017 | 18.26 | 18.31 | 18.22 | 18.28 | 81,254 | -0.01(-0.05%) |
Sep 15, 2017 | 18.35 | 18.44 | 18.25 | 18.29 | 54,355 | +0.06(+0.33%) |
Sep 14, 2017 | 18.28 | 18.28 | 18.16 | 18.23 | 34,085 | +0.19(+1.05%) |
Sep 13, 2017 | 17.98 | 18.16 | 17.98 | 18.04 | 117,222 | +0.21(+1.18%) |
Sep 12, 2017 | 17.83 | 17.92 | 17.81 | 17.83 | 104,045 | +0.00(+0.00%) |
Sep 11, 2017 | 17.94 | 18.00 | 17.83 | 17.83 | 544,034 | -0.14(-0.78%) |
Sep 08, 2017 | 18.05 | 18.12 | 17.93 | 17.97 | 723,140 | -0.32(-1.75%) |
Sep 07, 2017 | 18.32 | 18.37 | 18.25 | 18.29 | 249,071 | +0.24(+1.33%) |
Sep 06, 2017 | 18.05 | 18.12 | 17.98 | 18.05 | 1,612,434 | +0.19(+1.05%) |
Sep 05, 2017 | 18.00 | 18.10 | 17.79 | 17.86 | 1,008,044 | +0.01(+0.07%) |
Sep 01, 2017 | 17.91 | 17.91 | 17.75 | 17.85 | 38,843 | -0.13(-0.72%) |
Aug 31, 2017 | 17.77 | 17.98 | 17.75 | 17.98 | 446,136 | -0.15(-0.83%) |
Aug 30, 2017 | 18.25 | 18.27 | 18.13 | 18.13 | 107,881 | +0.41(+2.31%) |
Aug 29, 2017 | 17.65 | 17.80 | 17.65 | 17.72 | 62,091 | -0.28(-1.56%) |
Aug 28, 2017 | 18.08 | 18.11 | 17.86 | 18.00 | 65,775 | -0.40(-2.17%) |
Aug 25, 2017 | 17.95 | 18.42 | 17.92 | 18.40 | 75,932 | -0.45(-2.39%) |
Aug 24, 2017 | 19.47 | 19.49 | 18.82 | 18.85 | 167,188 | -0.68(-3.48%) |
Aug 23, 2017 | 19.58 | 19.58 | 19.43 | 19.53 | 36,779 | -0.17(-0.86%) |
Aug 22, 2017 | 19.59 | 19.74 | 19.53 | 19.70 | 50,621 | +0.10(+0.51%) |
Aug 21, 2017 | 19.50 | 19.60 | 19.44 | 19.60 | 65,009 | +0.01(+0.05%) |
Aug 18, 2017 | 19.58 | 19.62 | 19.51 | 19.59 | 90,685 | -0.01(-0.05%) |
Aug 17, 2017 | 19.66 | 19.76 | 19.60 | 19.60 | 36,213 | -0.22(-1.11%) |
Aug 16, 2017 | 19.73 | 19.87 | 19.69 | 19.82 | 77,940 | +0.09(+0.46%) |
Aug 15, 2017 | 19.70 | 19.77 | 19.60 | 19.73 | 50,048 | +0.05(+0.25%) |
Aug 14, 2017 | 19.71 | 19.74 | 19.59 | 19.68 | 71,787 | -0.11(-0.56%) |
Aug 11, 2017 | 19.89 | 19.89 | 19.70 | 19.79 | 54,830 | -0.20(-1.00%) |
Aug 10, 2017 | 19.89 | 20.02 | 19.85 | 19.99 | 47,486 | -0.17(-0.84%) |
Aug 09, 2017 | 20.19 | 20.23 | 20.07 | 20.16 | 86,551 | -0.55(-2.66%) |
Aug 08, 2017 | 20.88 | 20.89 | 20.66 | 20.71 | 151,660 | -0.23(-1.12%) |
Aug 07, 2017 | 20.60 | 20.95 | 20.60 | 20.95 | 88,874 | +0.46(+2.22%) |
Aug 04, 2017 | 20.67 | 20.67 | 20.40 | 20.49 | 61,938 | -0.23(-1.11%) |
Aug 03, 2017 | 20.65 | 20.76 | 20.59 | 20.72 | 38,416 | +0.02(+0.12%) |
Aug 02, 2017 | 20.72 | 20.80 | 20.65 | 20.70 | 78,088 | +0.14(+0.68%) |
Aug 01, 2017 | 20.68 | 20.70 | 20.51 | 20.55 | 38,784 | +0.11(+0.56%) |
Jul 31, 2017 | 20.31 | 20.46 | 20.28 | 20.44 | 37,559 | +0.04(+0.20%) |
Jul 28, 2017 | 20.35 | 20.46 | 20.30 | 20.40 | 51,476 | +0.20(+1.02%) |
Jul 27, 2017 | 20.24 | 20.26 | 20.14 | 20.20 | 171,559 | -0.04(-0.17%) |
Jul 26, 2017 | 20.14 | 20.23 | 20.04 | 20.23 | 98,799 | +0.28(+1.40%) |
Jul 25, 2017 | 20.06 | 20.12 | 19.94 | 19.95 | 49,606 | -0.14(-0.67%) |
Jul 24, 2017 | 20.11 | 20.18 | 20.01 | 20.09 | 40,217 | +0.14(+0.68%) |
Jul 21, 2017 | 20.12 | 20.14 | 19.87 | 19.95 | 86,393 | -0.32(-1.58%) |
Jul 20, 2017 | 20.40 | 20.22 | 20.27 | 411,143 | +0.36(+1.81%) | |
Jul 19, 2017 | 19.88 | 19.91 | 19.84 | 19.91 | 64,798 | +0.08(+0.40%) |
Jul 18, 2017 | 19.79 | 19.89 | 19.79 | 19.83 | 128,463 | +0.00(+0.00%) |
Jul 17, 2017 | 19.73 | 19.84 | 19.72 | 19.83 | 130,661 | +0.12(+0.61%) |
Jul 14, 2017 | 19.70 | 19.72 | 19.65 | 19.71 | 68,022 | +0.05(+0.25%) |
Jul 13, 2017 | 19.74 | 19.74 | 19.65 | 19.66 | 66,771 | +0.14(+0.72%) |
Jul 12, 2017 | 19.47 | 19.58 | 19.47 | 19.52 | 83,268 | +0.25(+1.30%) |
Jul 11, 2017 | 19.20 | 19.38 | 19.19 | 19.27 | 176,987 | +0.27(+1.42%) |
Jul 10, 2017 | 19.00 | 19.03 | 18.96 | 19.00 | 62,359 | +0.04(+0.21%) |
Jul 07, 2017 | 18.90 | 18.98 | 18.83 | 18.96 | 41,455 | +0.09(+0.48%) |
Jul 06, 2017 | 18.75 | 18.96 | 18.71 | 18.87 | 99,762 | -0.04(-0.21%) |
Jul 05, 2017 | 18.91 | 18.96 | 18.86 | 18.91 | 48,972 | -0.09(-0.47%) |