Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.02 | 21.74 | 20.95 | 21.44 | 906,120 | +0.60(+2.89%) |
Sep 28, 2017 | 21.05 | 21.15 | 20.83 | 20.84 | 268,590 | -0.16(-0.77%) |
Sep 27, 2017 | 20.84 | 21.17 | 20.78 | 21.00 | 271,255 | +0.26(+1.27%) |
Sep 26, 2017 | 20.35 | 20.97 | 20.15 | 20.74 | 515,721 | +0.42(+2.09%) |
Sep 25, 2017 | 20.64 | 20.68 | 20.30 | 20.31 | 219,853 | -0.35(-1.68%) |
Sep 22, 2017 | 21.01 | 22.75 | 20.63 | 20.66 | 436,253 | -0.35(-1.65%) |
Sep 21, 2017 | 20.63 | 21.03 | 20.42 | 21.01 | 452,723 | +0.37(+1.81%) |
Sep 20, 2017 | 19.98 | 20.84 | 19.97 | 20.63 | 383,904 | +0.62(+3.09%) |
Sep 19, 2017 | 20.35 | 20.46 | 20.01 | 20.02 | 549,594 | -0.25(-1.21%) |
Sep 18, 2017 | 19.89 | 20.40 | 19.76 | 20.26 | 371,945 | +0.45(+2.26%) |
Sep 15, 2017 | 19.59 | 19.89 | 19.45 | 19.81 | 780,937 | +0.27(+1.38%) |
Sep 14, 2017 | 19.46 | 19.64 | 19.24 | 19.54 | 492,795 | +0.22(+1.14%) |
Sep 13, 2017 | 19.78 | 19.78 | 19.27 | 19.32 | 309,283 | -0.45(-2.27%) |
Sep 12, 2017 | 19.62 | 20.19 | 19.48 | 19.77 | 296,123 | +0.16(+0.82%) |
Sep 11, 2017 | 19.70 | 19.97 | 19.54 | 19.61 | 258,433 | -0.02(-0.09%) |
Sep 08, 2017 | 19.20 | 19.68 | 19.04 | 19.63 | 233,650 | +0.40(+2.07%) |
Sep 07, 2017 | 19.29 | 19.29 | 19.04 | 19.23 | 145,406 | +0.03(+0.13%) |
Sep 06, 2017 | 19.45 | 19.50 | 19.17 | 19.20 | 207,277 | -0.08(-0.39%) |
Sep 05, 2017 | 19.36 | 19.53 | 19.21 | 19.28 | 192,959 | -0.07(-0.35%) |
Sep 01, 2017 | 18.98 | 19.55 | 18.88 | 19.35 | 370,744 | +0.53(+2.83%) |
Aug 31, 2017 | 19.24 | 19.24 | 18.81 | 18.82 | 474,847 | -0.31(-1.64%) |
Aug 30, 2017 | 19.48 | 19.71 | 19.12 | 19.13 | 409,503 | -0.32(-1.65%) |
Aug 29, 2017 | 18.94 | 19.53 | 18.73 | 19.45 | 603,919 | +0.45(+2.36%) |
Aug 28, 2017 | 18.50 | 19.22 | 18.49 | 19.00 | 1,019,548 | +0.70(+3.84%) |
Aug 25, 2017 | 18.14 | 18.47 | 18.10 | 18.30 | 220,473 | +0.18(+0.98%) |
Aug 24, 2017 | 18.39 | 18.44 | 17.90 | 18.12 | 344,914 | -0.21(-1.15%) |
Aug 23, 2017 | 18.40 | 18.55 | 18.16 | 18.33 | 363,358 | -0.26(-1.41%) |
Aug 22, 2017 | 17.90 | 18.69 | 17.90 | 18.60 | 695,973 | +0.66(+3.68%) |
Aug 21, 2017 | 18.09 | 18.17 | 17.89 | 17.94 | 307,317 | -0.13(-0.70%) |
Aug 18, 2017 | 17.78 | 18.11 | 17.68 | 18.06 | 495,645 | +0.17(+0.95%) |
Aug 17, 2017 | 17.94 | 18.11 | 17.67 | 17.89 | 560,521 | -0.12(-0.66%) |
Aug 16, 2017 | 18.23 | 18.56 | 17.92 | 18.01 | 490,836 | -0.17(-0.93%) |
Aug 15, 2017 | 18.15 | 18.36 | 18.12 | 18.18 | 456,828 | +0.10(+0.56%) |
Aug 14, 2017 | 17.87 | 18.18 | 17.87 | 18.08 | 340,259 | +0.39(+2.20%) |
Aug 11, 2017 | 17.20 | 17.82 | 17.07 | 17.69 | 442,593 | +0.25(+1.45%) |
Aug 10, 2017 | 17.74 | 17.91 | 17.40 | 17.44 | 381,934 | -0.40(-2.23%) |
Aug 09, 2017 | 17.84 | 17.96 | 17.61 | 17.83 | 398,718 | -0.09(-0.52%) |
Aug 08, 2017 | 18.19 | 18.33 | 17.88 | 17.93 | 348,176 | -0.17(-0.93%) |
Aug 07, 2017 | 18.05 | 18.22 | 17.83 | 18.10 | 369,371 | +0.05(+0.28%) |
Aug 04, 2017 | 18.39 | 18.49 | 18.02 | 18.05 | 296,577 | -0.36(-1.93%) |
Aug 03, 2017 | 18.00 | 18.44 | 17.81 | 18.40 | 759,653 | +0.37(+2.06%) |
Aug 02, 2017 | 17.78 | 18.11 | 17.58 | 18.03 | 1,202,366 | +0.10(+0.57%) |
Aug 01, 2017 | 18.05 | 18.11 | 17.31 | 17.93 | 1,311,308 | -0.36(-1.94%) |
Jul 31, 2017 | 18.30 | 18.46 | 18.02 | 18.28 | 410,746 | -0.03(-0.14%) |
Jul 28, 2017 | 17.78 | 18.42 | 17.77 | 18.31 | 323,144 | +0.43(+2.41%) |
Jul 27, 2017 | 18.60 | 18.66 | 17.81 | 17.88 | 383,373 | -0.67(-3.60%) |
Jul 26, 2017 | 18.55 | 18.64 | 18.22 | 18.55 | 787,946 | +0.03(+0.18%) |
Jul 25, 2017 | 18.19 | 18.73 | 18.12 | 18.51 | 603,923 | +0.54(+3.01%) |
Jul 24, 2017 | 17.68 | 18.04 | 17.50 | 17.97 | 541,065 | +0.25(+1.43%) |
Jul 21, 2017 | 17.40 | 17.91 | 17.20 | 17.72 | 491,548 | +0.41(+2.40%) |
Jul 20, 2017 | 17.37 | 17.42 | 17.08 | 17.30 | 380,994 | -0.05(-0.29%) |
Jul 19, 2017 | 17.50 | 17.78 | 17.25 | 17.35 | 582,133 | -0.08(-0.49%) |
Jul 18, 2017 | 17.61 | 17.96 | 17.41 | 17.44 | 523,298 | -0.25(-1.43%) |
Jul 17, 2017 | 18.11 | 18.49 | 17.52 | 17.69 | 907,044 | -0.42(-2.33%) |
Jul 14, 2017 | 17.97 | 18.38 | 17.97 | 18.11 | 554,947 | +0.19(+1.09%) |
Jul 13, 2017 | 18.15 | 18.30 | 17.85 | 17.92 | 685,339 | -0.30(-1.67%) |
Jul 12, 2017 | 18.01 | 18.36 | 18.01 | 18.22 | 590,937 | +0.26(+1.46%) |
Jul 11, 2017 | 18.32 | 18.54 | 17.83 | 17.96 | 703,103 | -0.27(-1.48%) |
Jul 10, 2017 | 18.87 | 18.87 | 18.18 | 18.23 | 915,842 | -0.58(-3.06%) |
Jul 07, 2017 | 18.65 | 19.00 | 18.60 | 18.81 | 323,492 | +0.17(+0.91%) |
Jul 06, 2017 | 18.98 | 19.01 | 18.60 | 18.64 | 459,355 | -0.46(-2.39%) |
Jul 05, 2017 | 19.44 | 19.52 | 18.95 | 19.09 | 798,585 | -0.39(-2.00%) |