Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.45 | 23.30 | 22.45 | 22.70 | 300,951 | +0.20(+0.89%) |
Sep 28, 2017 | 22.30 | 22.65 | 22.00 | 22.50 | 104,527 | +0.20(+0.90%) |
Sep 27, 2017 | 21.50 | 22.35 | 21.50 | 22.30 | 233,552 | +0.80(+3.72%) |
Sep 26, 2017 | 21.65 | 21.80 | 21.45 | 21.50 | 99,094 | -0.15(-0.69%) |
Sep 25, 2017 | 21.85 | 21.95 | 21.50 | 21.65 | 107,093 | -0.20(-0.92%) |
Sep 22, 2017 | 21.60 | 21.90 | 21.50 | 21.85 | 89,633 | +0.25(+1.16%) |
Sep 21, 2017 | 21.75 | 21.85 | 21.55 | 21.60 | 112,186 | -0.25(-1.14%) |
Sep 20, 2017 | 22.00 | 22.15 | 21.50 | 21.85 | 118,701 | -0.25(-1.13%) |
Sep 19, 2017 | 22.50 | 22.55 | 22.00 | 22.10 | 110,276 | -0.40(-1.78%) |
Sep 18, 2017 | 22.70 | 22.95 | 22.11 | 22.50 | 228,002 | -0.20(-0.88%) |
Sep 15, 2017 | 23.10 | 23.15 | 22.50 | 22.70 | 1,002,111 | -0.35(-1.52%) |
Sep 14, 2017 | 22.40 | 23.35 | 22.20 | 23.05 | 310,976 | +0.60(+2.67%) |
Sep 13, 2017 | 22.75 | 22.75 | 22.25 | 22.45 | 137,988 | -0.35(-1.54%) |
Sep 12, 2017 | 22.40 | 22.90 | 22.40 | 22.80 | 190,520 | +0.40(+1.79%) |
Sep 11, 2017 | 21.90 | 22.50 | 21.90 | 22.40 | 133,140 | +0.65(+2.99%) |
Sep 08, 2017 | 22.00 | 22.50 | 21.70 | 21.75 | 182,343 | -0.30(-1.36%) |
Sep 07, 2017 | 21.90 | 22.05 | 21.65 | 22.05 | 166,533 | +0.10(+0.46%) |
Sep 06, 2017 | 21.95 | 22.10 | 21.80 | 21.95 | 204,668 | +0.10(+0.46%) |
Sep 05, 2017 | 21.55 | 22.85 | 21.55 | 21.85 | 375,377 | +0.35(+1.63%) |
Sep 01, 2017 | 20.75 | 21.70 | 20.55 | 21.50 | 159,315 | +0.70(+3.37%) |
Aug 31, 2017 | 20.85 | 20.90 | 20.35 | 20.80 | 125,385 | +0.35(+1.71%) |
Aug 30, 2017 | 19.80 | 20.60 | 19.60 | 20.45 | 206,071 | +0.65(+3.28%) |
Aug 29, 2017 | 19.10 | 20.25 | 19.10 | 19.80 | 425,941 | +0.55(+2.86%) |
Aug 28, 2017 | 19.10 | 19.25 | 18.90 | 19.25 | 184,244 | +0.15(+0.79%) |
Aug 25, 2017 | 19.05 | 19.20 | 18.90 | 19.10 | 96,661 | +0.10(+0.53%) |
Aug 24, 2017 | 18.90 | 19.05 | 18.65 | 19.00 | 68,153 | +0.15(+0.80%) |
Aug 23, 2017 | 18.90 | 19.15 | 18.85 | 18.85 | 55,753 | -0.20(-1.05%) |
Aug 22, 2017 | 19.30 | 19.30 | 18.80 | 19.05 | 120,297 | -0.15(-0.78%) |
Aug 21, 2017 | 19.00 | 19.60 | 19.00 | 19.20 | 131,985 | +0.15(+0.79%) |
Aug 18, 2017 | 18.85 | 19.20 | 18.85 | 19.05 | 88,610 | +0.05(+0.26%) |
Aug 17, 2017 | 19.00 | 19.25 | 19.00 | 19.00 | 89,174 | -0.10(-0.52%) |
Aug 16, 2017 | 19.10 | 19.30 | 18.85 | 19.10 | 57,617 | -0.05(-0.26%) |
Aug 15, 2017 | 18.90 | 19.25 | 18.80 | 19.15 | 95,223 | +0.25(+1.32%) |
Aug 14, 2017 | 18.55 | 18.95 | 18.55 | 18.90 | 80,740 | +0.50(+2.72%) |
Aug 11, 2017 | 18.25 | 18.80 | 17.60 | 18.40 | 75,296 | +0.05(+0.27%) |
Aug 10, 2017 | 18.35 | 18.55 | 18.30 | 18.35 | 99,309 | -0.15(-0.81%) |
Aug 09, 2017 | 18.50 | 18.50 | 18.10 | 18.50 | 194,594 | -0.05(-0.27%) |
Aug 08, 2017 | 18.70 | 18.90 | 18.45 | 18.55 | 158,261 | -0.15(-0.80%) |
Aug 07, 2017 | 18.70 | 19.00 | 18.50 | 18.70 | 189,398 | +0.00(+0.00%) |
Aug 04, 2017 | 18.60 | 18.85 | 18.40 | 18.70 | 102,498 | +0.10(+0.54%) |
Aug 03, 2017 | 18.65 | 19.05 | 18.55 | 18.60 | 121,302 | -0.05(-0.27%) |
Aug 02, 2017 | 18.70 | 18.95 | 18.35 | 18.65 | 109,750 | +0.00(+0.00%) |
Aug 01, 2017 | 18.90 | 18.90 | 18.40 | 18.65 | 111,034 | -0.10(-0.53%) |
Jul 31, 2017 | 18.85 | 18.90 | 18.55 | 18.75 | 124,298 | -0.15(-0.79%) |
Jul 28, 2017 | 18.30 | 19.00 | 18.30 | 18.90 | 154,600 | +0.55(+3.00%) |
Jul 27, 2017 | 19.45 | 19.45 | 17.80 | 18.35 | 208,208 | -1.05(-5.41%) |
Jul 26, 2017 | 19.90 | 20.00 | 18.95 | 19.40 | 168,589 | -0.35(-1.77%) |
Jul 25, 2017 | 19.35 | 19.90 | 18.65 | 19.75 | 247,035 | +0.05(+0.25%) |
Jul 24, 2017 | 19.10 | 19.75 | 18.80 | 19.70 | 155,233 | +0.55(+2.87%) |
Jul 21, 2017 | 19.70 | 19.70 | 19.05 | 19.15 | 140,690 | -0.25(-1.29%) |
Jul 20, 2017 | 19.40 | 19.65 | 19.10 | 19.40 | 62,169 | -0.05(-0.26%) |
Jul 19, 2017 | 19.25 | 19.55 | 19.15 | 19.45 | 72,021 | +0.20(+1.04%) |
Jul 18, 2017 | 19.60 | 19.60 | 19.10 | 19.25 | 70,814 | -0.40(-2.04%) |
Jul 17, 2017 | 19.70 | 20.00 | 19.50 | 19.65 | 120,629 | -0.05(-0.25%) |
Jul 14, 2017 | 19.50 | 20.05 | 19.35 | 19.70 | 156,899 | +0.15(+0.77%) |
Jul 13, 2017 | 19.75 | 19.80 | 19.40 | 19.55 | 54,483 | -0.25(-1.26%) |
Jul 12, 2017 | 19.75 | 20.15 | 19.60 | 19.80 | 68,543 | +0.20(+1.02%) |
Jul 11, 2017 | 19.30 | 19.75 | 19.30 | 19.60 | 93,451 | +0.25(+1.29%) |
Jul 10, 2017 | 19.70 | 19.90 | 19.10 | 19.35 | 106,706 | -0.45(-2.27%) |
Jul 07, 2017 | 19.75 | 19.90 | 19.65 | 19.80 | 66,398 | +0.10(+0.51%) |
Jul 06, 2017 | 19.65 | 19.85 | 19.40 | 19.70 | 99,158 | -0.10(-0.51%) |
Jul 05, 2017 | 19.90 | 19.90 | 19.55 | 19.80 | 89,982 | -0.15(-0.75%) |