Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.19 | 19.19 | 18.59 | 18.70 | 17,403 | -0.06(-0.30%) |
Sep 28, 2017 | 18.82 | 18.88 | 18.74 | 18.76 | 15,848 | -0.07(-0.35%) |
Sep 27, 2017 | 18.91 | 19.09 | 18.56 | 18.83 | 36,042 | -0.03(-0.17%) |
Sep 26, 2017 | 18.78 | 18.89 | 18.74 | 18.86 | 20,993 | +0.16(+0.87%) |
Sep 25, 2017 | 18.78 | 18.91 | 18.69 | 18.69 | 12,141 | -0.09(-0.48%) |
Sep 22, 2017 | 18.78 | 18.78 | 18.65 | 18.78 | 6,781 | +0.00(+0.00%) |
Sep 21, 2017 | 18.69 | 18.89 | 18.65 | 18.78 | 7,549 | +0.01(+0.04%) |
Sep 20, 2017 | 18.79 | 19.03 | 18.52 | 18.78 | 11,994 | -0.01(-0.04%) |
Sep 19, 2017 | 19.09 | 19.09 | 18.71 | 18.78 | 31,451 | -0.01(-0.04%) |
Sep 18, 2017 | 18.69 | 19.30 | 18.46 | 18.79 | 85,676 | +0.26(+1.41%) |
Sep 15, 2017 | 18.03 | 18.57 | 17.80 | 18.53 | 79,674 | +0.57(+3.18%) |
Sep 14, 2017 | 18.04 | 18.22 | 17.85 | 17.96 | 12,638 | -0.38(-2.05%) |
Sep 13, 2017 | 18.58 | 18.58 | 18.22 | 18.34 | 13,145 | +0.04(+0.22%) |
Sep 12, 2017 | 18.38 | 18.51 | 18.13 | 18.29 | 11,383 | +0.10(+0.54%) |
Sep 11, 2017 | 18.29 | 18.48 | 17.72 | 18.20 | 7,580 | +0.19(+1.04%) |
Sep 08, 2017 | 17.87 | 18.10 | 17.76 | 18.01 | 6,346 | -0.11(-0.59%) |
Sep 07, 2017 | 18.03 | 18.21 | 17.77 | 18.11 | 7,285 | +0.08(+0.45%) |
Sep 06, 2017 | 18.19 | 17.64 | 18.03 | 42,655 | +0.20(+1.10%) | |
Sep 05, 2017 | 18.00 | 18.19 | 17.72 | 17.84 | 21,409 | -0.21(-1.18%) |
Sep 01, 2017 | 18.03 | 18.22 | 18.03 | 18.05 | 6,228 | +0.07(+0.36%) |
Aug 31, 2017 | 18.38 | 18.61 | 17.92 | 17.98 | 21,101 | -0.39(-2.13%) |
Aug 30, 2017 | 18.26 | 18.59 | 18.26 | 18.38 | 8,955 | +0.08(+0.45%) |
Aug 29, 2017 | 17.78 | 18.43 | 17.75 | 18.29 | 104,236 | +0.50(+2.80%) |
Aug 28, 2017 | 16.91 | 17.97 | 16.91 | 17.80 | 32,396 | -0.14(-0.77%) |
Aug 25, 2017 | 17.81 | 18.08 | 17.30 | 17.94 | 24,172 | +0.20(+1.15%) |
Aug 24, 2017 | 17.56 | 17.73 | 17.56 | 17.73 | 12,686 | +0.34(+1.97%) |
Aug 23, 2017 | 17.54 | 17.54 | 17.17 | 17.39 | 10,758 | -0.25(-1.39%) |
Aug 22, 2017 | 17.94 | 17.94 | 17.58 | 17.63 | 8,354 | -0.30(-1.68%) |
Aug 21, 2017 | 18.05 | 18.07 | 17.94 | 17.94 | 7,903 | -0.32(-1.75%) |
Aug 18, 2017 | 17.85 | 18.29 | 17.79 | 18.25 | 14,899 | +0.29(+1.59%) |
Aug 17, 2017 | 18.04 | 18.13 | 17.97 | 17.97 | 20,136 | -0.23(-1.26%) |
Aug 16, 2017 | 18.05 | 18.29 | 18.05 | 18.20 | 6,415 | +0.07(+0.36%) |
Aug 15, 2017 | 18.21 | 18.21 | 18.05 | 18.13 | 6,735 | +0.02(+0.09%) |
Aug 14, 2017 | 17.89 | 18.16 | 17.89 | 18.11 | 18,100 | +0.21(+1.16%) |
Aug 11, 2017 | 17.78 | 18.00 | 17.71 | 17.91 | 34,185 | +0.28(+1.62%) |
Aug 10, 2017 | 17.87 | 18.04 | 17.61 | 17.62 | 37,993 | -0.26(-1.46%) |
Aug 09, 2017 | 18.14 | 18.14 | 17.73 | 17.88 | 11,314 | -0.29(-1.61%) |
Aug 08, 2017 | 17.89 | 18.57 | 17.89 | 18.18 | 15,713 | +0.21(+1.18%) |
Aug 07, 2017 | 17.89 | 18.26 | 17.78 | 17.96 | 66,088 | +0.15(+0.87%) |
Aug 04, 2017 | 17.95 | 17.95 | 17.61 | 17.81 | 10,205 | +0.22(+1.25%) |
Aug 03, 2017 | 17.89 | 17.89 | 17.59 | 17.59 | 5,558 | -0.30(-1.68%) |
Aug 02, 2017 | 17.89 | 18.03 | 17.70 | 17.89 | 11,487 | -0.18(-0.99%) |
Aug 01, 2017 | 18.37 | 18.48 | 17.89 | 18.07 | 22,560 | -0.09(-0.49%) |
Jul 31, 2017 | 18.22 | 18.32 | 17.88 | 18.16 | 14,779 | -0.04(-0.22%) |
Jul 28, 2017 | 16.83 | 18.35 | 16.83 | 18.20 | 21,487 | +0.07(+0.36%) |
Jul 27, 2017 | 17.69 | 18.20 | 17.08 | 18.13 | 49,414 | +0.52(+2.96%) |
Jul 26, 2017 | 17.89 | 17.89 | 17.61 | 17.61 | 10,937 | -0.15(-0.87%) |
Jul 25, 2017 | 17.79 | 17.89 | 17.44 | 17.77 | 16,396 | +0.33(+1.86%) |
Jul 24, 2017 | 17.32 | 17.77 | 17.01 | 17.44 | 33,390 | +0.07(+0.42%) |
Jul 21, 2017 | 17.85 | 17.85 | 17.32 | 17.37 | 28,298 | -0.33(-1.88%) |
Jul 20, 2017 | 17.78 | 17.99 | 17.57 | 17.70 | 17,394 | +0.01(+0.05%) |
Jul 19, 2017 | 17.40 | 17.91 | 17.31 | 17.70 | 16,285 | +0.21(+1.21%) |
Jul 18, 2017 | 17.78 | 17.82 | 17.41 | 17.48 | 12,498 | -0.50(-2.80%) |
Jul 17, 2017 | 18.13 | 18.21 | 17.82 | 17.99 | 5,496 | -0.23(-1.25%) |
Jul 14, 2017 | 17.91 | 18.37 | 17.73 | 18.22 | 35,768 | +0.17(+0.95%) |
Jul 13, 2017 | 18.06 | 18.31 | 17.91 | 18.04 | 23,334 | -0.24(-1.33%) |
Jul 12, 2017 | 17.66 | 18.49 | 17.61 | 18.29 | 22,118 | +0.34(+1.90%) |
Jul 11, 2017 | 17.65 | 18.46 | 17.24 | 17.95 | 23,129 | +0.30(+1.71%) |
Jul 10, 2017 | 18.01 | 18.30 | 17.65 | 17.65 | 30,736 | -0.43(-2.38%) |
Jul 07, 2017 | 17.94 | 18.18 | 17.72 | 18.08 | 9,253 | +0.14(+0.77%) |
Jul 06, 2017 | 18.05 | 18.16 | 17.94 | 17.94 | 8,607 | -0.43(-2.35%) |
Jul 05, 2017 | 18.60 | 18.60 | 18.14 | 18.37 | 7,124 | -0.44(-2.33%) |