Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.09 | 20.26 | 19.87 | 20.26 | 690,929 | +0.17(+0.85%) |
Sep 28, 2017 | 20.34 | 20.52 | 20.09 | 20.09 | 780,670 | -0.13(-0.64%) |
Sep 27, 2017 | 20.39 | 20.52 | 19.61 | 20.22 | 1,119,344 | -0.13(-0.63%) |
Sep 26, 2017 | 20.77 | 20.86 | 20.30 | 20.34 | 1,324,196 | -0.34(-1.66%) |
Sep 25, 2017 | 20.90 | 21.20 | 20.54 | 20.69 | 886,787 | -0.30(-1.43%) |
Sep 22, 2017 | 20.26 | 21.12 | 20.26 | 20.99 | 909,194 | +0.64(+3.16%) |
Sep 21, 2017 | 20.39 | 20.52 | 20.04 | 20.34 | 579,162 | -0.04(-0.21%) |
Sep 20, 2017 | 20.17 | 20.60 | 20.17 | 20.39 | 951,229 | +0.17(+0.85%) |
Sep 19, 2017 | 20.69 | 20.77 | 19.96 | 20.22 | 1,638,015 | -0.47(-2.28%) |
Sep 18, 2017 | 20.39 | 20.69 | 20.26 | 20.69 | 1,272,874 | +0.47(+2.34%) |
Sep 15, 2017 | 20.09 | 20.52 | 19.83 | 20.22 | 1,888,670 | +0.17(+0.86%) |
Sep 14, 2017 | 19.61 | 20.11 | 19.31 | 20.04 | 2,076,951 | +0.47(+2.41%) |
Sep 13, 2017 | 19.44 | 19.70 | 19.06 | 19.57 | 1,946,980 | +0.39(+2.01%) |
Sep 12, 2017 | 18.80 | 19.23 | 18.58 | 19.19 | 2,523,586 | +0.77(+4.20%) |
Sep 11, 2017 | 17.85 | 18.46 | 17.81 | 18.41 | 2,451,723 | +1.12(+6.45%) |
Sep 08, 2017 | 17.34 | 17.43 | 17.21 | 17.30 | 498,171 | -0.09(-0.49%) |
Sep 07, 2017 | 17.68 | 17.90 | 17.21 | 17.38 | 852,316 | -0.39(-2.17%) |
Sep 06, 2017 | 17.77 | 18.09 | 17.73 | 17.77 | 757,295 | +0.04(+0.24%) |
Sep 05, 2017 | 18.03 | 18.20 | 17.55 | 17.73 | 968,651 | -0.30(-1.67%) |
Sep 01, 2017 | 17.90 | 18.24 | 17.85 | 18.03 | 669,265 | +0.21(+1.20%) |
Aug 31, 2017 | 17.81 | 17.98 | 17.73 | 17.81 | 687,683 | -0.04(-0.24%) |
Aug 30, 2017 | 17.77 | 18.00 | 17.68 | 17.85 | 1,152,516 | +0.04(+0.24%) |
Aug 29, 2017 | 17.90 | 17.94 | 17.64 | 17.81 | 647,362 | -0.17(-0.95%) |
Aug 28, 2017 | 18.03 | 18.07 | 17.81 | 17.98 | 987,211 | +0.09(+0.48%) |
Aug 25, 2017 | 18.07 | 18.07 | 17.75 | 17.90 | 951,485 | -0.09(-0.48%) |
Aug 24, 2017 | 18.20 | 18.20 | 17.81 | 17.98 | 760,983 | -0.13(-0.71%) |
Aug 23, 2017 | 17.98 | 18.24 | 17.73 | 18.11 | 1,101,993 | +0.17(+0.96%) |
Aug 22, 2017 | 17.81 | 17.98 | 17.73 | 17.94 | 1,305,316 | +0.21(+1.21%) |
Aug 21, 2017 | 18.03 | 18.07 | 17.64 | 17.73 | 1,030,927 | -0.26(-1.43%) |
Aug 18, 2017 | 18.11 | 18.28 | 17.81 | 17.98 | 848,879 | -0.21(-1.18%) |
Aug 17, 2017 | 18.28 | 18.54 | 18.11 | 18.20 | 1,459,049 | -0.17(-0.93%) |
Aug 16, 2017 | 18.20 | 18.50 | 18.16 | 18.37 | 1,080,009 | +0.09(+0.47%) |
Aug 15, 2017 | 18.41 | 18.41 | 18.05 | 18.28 | 1,022,027 | -0.09(-0.47%) |
Aug 14, 2017 | 18.28 | 18.52 | 18.11 | 18.37 | 1,361,452 | +0.26(+1.42%) |
Aug 11, 2017 | 17.47 | 18.11 | 17.43 | 18.11 | 1,348,073 | +0.60(+3.43%) |
Aug 10, 2017 | 17.30 | 17.70 | 17.08 | 17.51 | 2,112,861 | -0.26(-1.45%) |
Aug 09, 2017 | 17.81 | 18.07 | 17.47 | 17.77 | 2,141,433 | -0.09(-0.48%) |
Aug 08, 2017 | 18.67 | 18.76 | 17.85 | 17.85 | 2,605,928 | -0.90(-4.81%) |
Aug 07, 2017 | 18.84 | 18.99 | 18.64 | 18.76 | 909,577 | -0.09(-0.46%) |
Aug 04, 2017 | 18.71 | 18.93 | 18.66 | 18.84 | 585,499 | +0.21(+1.15%) |
Aug 03, 2017 | 18.88 | 18.88 | 18.20 | 18.63 | 1,294,123 | -0.13(-0.69%) |
Aug 02, 2017 | 18.46 | 18.84 | 17.85 | 18.76 | 2,106,487 | +0.99(+5.56%) |
Aug 01, 2017 | 17.68 | 18.17 | 17.60 | 17.77 | 637,602 | +0.17(+0.98%) |
Jul 31, 2017 | 17.77 | 18.03 | 17.51 | 17.60 | 338,709 | -0.21(-1.20%) |
Jul 28, 2017 | 18.03 | 18.05 | 17.77 | 17.81 | 362,133 | -0.17(-0.95%) |
Jul 27, 2017 | 17.90 | 18.24 | 17.77 | 17.98 | 778,143 | +0.17(+0.96%) |
Jul 26, 2017 | 17.47 | 17.90 | 17.30 | 17.81 | 577,255 | +0.39(+2.22%) |
Jul 25, 2017 | 17.47 | 17.51 | 17.21 | 17.43 | 489,547 | +0.04(+0.25%) |
Jul 24, 2017 | 17.51 | 17.60 | 17.25 | 17.38 | 549,766 | -0.21(-1.22%) |
Jul 21, 2017 | 17.64 | 17.77 | 17.38 | 17.60 | 560,569 | +0.09(+0.49%) |
Jul 20, 2017 | 17.73 | 17.79 | 17.34 | 17.51 | 840,918 | -0.17(-0.97%) |
Jul 19, 2017 | 17.47 | 17.68 | 17.25 | 17.68 | 544,755 | +0.30(+1.73%) |
Jul 18, 2017 | 17.38 | 17.47 | 17.13 | 17.38 | 792,797 | -0.04(-0.25%) |
Jul 17, 2017 | 17.51 | 17.64 | 17.25 | 17.43 | 772,367 | -0.09(-0.49%) |
Jul 14, 2017 | 17.30 | 17.51 | 17.30 | 17.51 | 719,524 | +0.13(+0.74%) |
Jul 13, 2017 | 17.47 | 17.51 | 17.22 | 17.38 | 890,048 | +0.00(+0.00%) |
Jul 12, 2017 | 17.77 | 17.90 | 17.21 | 17.38 | 1,103,163 | -0.34(-1.94%) |
Jul 11, 2017 | 17.47 | 17.77 | 17.43 | 17.73 | 1,439,706 | +0.17(+0.98%) |
Jul 10, 2017 | 16.61 | 17.60 | 16.52 | 17.55 | 1,848,762 | +1.03(+6.23%) |
Jul 07, 2017 | 16.35 | 16.52 | 16.31 | 16.52 | 688,941 | +0.26(+1.58%) |
Jul 06, 2017 | 16.52 | 16.52 | 16.18 | 16.27 | 1,142,275 | -0.26(-1.56%) |
Jul 05, 2017 | 16.87 | 16.95 | 16.52 | 16.52 | 700,900 | -0.26(-1.53%) |