Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.50 | 23.76 | 22.74 | 23.05 | 26,722 | -0.50(-2.10%) |
Sep 28, 2017 | 23.65 | 23.78 | 22.71 | 23.55 | 13,017 | -0.37(-1.54%) |
Sep 27, 2017 | 22.52 | 23.92 | 22.36 | 23.92 | 26,793 | +1.50(+6.70%) |
Sep 26, 2017 | 21.92 | 22.84 | 21.85 | 22.42 | 16,649 | +0.74(+3.39%) |
Sep 25, 2017 | 21.12 | 21.75 | 21.12 | 21.68 | 17,186 | +0.59(+2.81%) |
Sep 22, 2017 | 20.94 | 21.16 | 20.72 | 21.09 | 8,422 | +0.20(+0.93%) |
Sep 21, 2017 | 20.91 | 21.05 | 20.74 | 20.89 | 7,052 | +0.11(+0.51%) |
Sep 20, 2017 | 20.04 | 20.79 | 20.03 | 20.79 | 14,715 | +0.56(+2.75%) |
Sep 19, 2017 | 19.74 | 20.26 | 19.74 | 20.23 | 6,675 | +0.48(+2.43%) |
Sep 18, 2017 | 19.44 | 19.82 | 19.39 | 19.75 | 11,185 | +0.11(+0.53%) |
Sep 15, 2017 | 19.13 | 19.66 | 18.86 | 19.65 | 53,444 | +0.55(+2.87%) |
Sep 14, 2017 | 19.62 | 19.77 | 18.92 | 19.10 | 15,492 | -0.74(-3.71%) |
Sep 13, 2017 | 19.58 | 19.98 | 19.58 | 19.83 | 6,757 | +0.26(+1.30%) |
Sep 12, 2017 | 19.32 | 19.58 | 19.32 | 19.58 | 3,564 | +0.20(+1.05%) |
Sep 11, 2017 | 19.17 | 19.38 | 19.05 | 19.38 | 18,741 | +0.35(+1.82%) |
Sep 08, 2017 | 19.05 | 19.14 | 18.80 | 19.03 | 9,324 | +0.02(+0.12%) |
Sep 07, 2017 | 18.98 | 19.07 | 18.92 | 19.01 | 7,897 | +0.04(+0.24%) |
Sep 06, 2017 | 18.92 | 19.04 | 18.82 | 18.96 | 8,711 | +0.03(+0.16%) |
Sep 05, 2017 | 18.88 | 19.02 | 18.88 | 18.93 | 6,056 | -0.26(-1.37%) |
Sep 01, 2017 | 18.38 | 19.20 | 18.38 | 19.20 | 8,821 | +0.39(+2.08%) |
Aug 31, 2017 | 18.11 | 18.96 | 18.11 | 18.81 | 45,649 | +0.77(+4.24%) |
Aug 30, 2017 | 18.59 | 18.59 | 17.99 | 18.04 | 12,585 | -0.53(-2.87%) |
Aug 29, 2017 | 18.74 | 18.76 | 18.44 | 18.57 | 8,986 | -0.29(-1.51%) |
Aug 28, 2017 | 18.94 | 19.23 | 18.84 | 18.86 | 11,754 | -0.19(-0.99%) |
Aug 25, 2017 | 19.03 | 19.22 | 19.03 | 19.05 | 2,798 | +0.08(+0.40%) |
Aug 24, 2017 | 19.15 | 19.15 | 18.87 | 18.97 | 2,857 | -0.23(-1.21%) |
Aug 23, 2017 | 18.83 | 19.20 | 18.81 | 19.20 | 5,981 | +0.26(+1.39%) |
Aug 22, 2017 | 18.88 | 18.98 | 18.88 | 18.94 | 7,550 | +0.24(+1.29%) |
Aug 21, 2017 | 19.18 | 19.18 | 18.68 | 18.70 | 4,971 | -0.38(-1.97%) |
Aug 18, 2017 | 19.41 | 19.58 | 19.07 | 19.08 | 34,246 | -0.38(-1.93%) |
Aug 17, 2017 | 19.79 | 19.86 | 19.44 | 19.45 | 8,919 | -0.38(-1.93%) |
Aug 16, 2017 | 19.97 | 19.97 | 19.79 | 19.83 | 13,066 | -0.02(-0.11%) |
Aug 15, 2017 | 19.86 | 19.86 | 19.86 | 19.86 | 3,531 | -0.22(-1.08%) |
Aug 14, 2017 | 19.89 | 20.07 | 19.86 | 20.07 | 9,994 | +0.21(+1.06%) |
Aug 11, 2017 | 20.73 | 20.73 | 19.91 | 19.86 | 5,116 | -0.77(-3.75%) |
Aug 10, 2017 | 20.64 | 20.67 | 20.57 | 20.64 | 10,864 | -0.05(-0.25%) |
Aug 09, 2017 | 20.34 | 20.76 | 20.28 | 20.69 | 5,409 | +0.31(+1.51%) |
Aug 08, 2017 | 20.55 | 20.65 | 20.31 | 20.38 | 12,971 | -0.08(-0.40%) |
Aug 07, 2017 | 20.61 | 20.65 | 20.46 | 20.46 | 7,286 | -0.30(-1.45%) |
Aug 04, 2017 | 20.79 | 20.79 | 20.65 | 20.76 | 3,491 | +0.08(+0.36%) |
Aug 03, 2017 | 20.79 | 20.97 | 20.66 | 20.69 | 8,865 | -0.11(-0.51%) |
Aug 02, 2017 | 20.83 | 20.91 | 20.77 | 20.79 | 11,631 | -0.13(-0.61%) |
Aug 01, 2017 | 21.02 | 21.09 | 20.90 | 20.92 | 13,267 | -0.07(-0.32%) |
Jul 31, 2017 | 20.94 | 21.17 | 20.94 | 20.99 | 19,937 | +0.12(+0.58%) |
Jul 28, 2017 | 20.98 | 20.98 | 20.87 | 20.87 | 4,903 | -0.14(-0.68%) |
Jul 27, 2017 | 21.18 | 21.21 | 20.87 | 21.01 | 9,706 | -0.06(-0.29%) |
Jul 26, 2017 | 21.15 | 21.17 | 20.92 | 21.07 | 5,827 | +0.08(+0.39%) |
Jul 25, 2017 | 21.38 | 21.38 | 20.99 | 20.99 | 9,082 | +0.05(+0.22%) |
Jul 24, 2017 | 21.06 | 21.19 | 21.06 | 20.94 | 14,313 | -0.17(-0.82%) |
Jul 21, 2017 | 21.22 | 21.40 | 20.87 | 21.12 | 16,833 | +0.20(+0.95%) |
Jul 20, 2017 | 21.13 | 21.24 | 20.92 | 20.92 | 4,277 | -0.18(-0.85%) |
Jul 19, 2017 | 21.14 | 21.28 | 21.10 | 21.10 | 6,280 | -0.15(-0.70%) |
Jul 18, 2017 | 21.05 | 21.25 | 20.72 | 21.25 | 12,376 | +0.48(+2.30%) |
Jul 17, 2017 | 20.92 | 20.97 | 20.54 | 20.77 | 17,202 | -0.19(-0.89%) |
Jul 14, 2017 | 20.86 | 21.13 | 20.62 | 20.96 | 8,064 | -0.10(-0.46%) |
Jul 13, 2017 | 21.40 | 21.40 | 20.65 | 21.05 | 6,076 | -0.22(-1.05%) |
Jul 12, 2017 | 21.40 | 21.46 | 21.28 | 21.28 | 9,996 | -0.16(-0.73%) |
Jul 11, 2017 | 21.51 | 21.81 | 21.17 | 21.43 | 6,522 | -0.10(-0.45%) |
Jul 10, 2017 | 21.32 | 21.75 | 21.32 | 21.53 | 4,773 | +0.05(+0.24%) |
Jul 07, 2017 | 21.32 | 21.48 | 21.28 | 21.48 | 8,920 | +0.22(+1.02%) |
Jul 06, 2017 | 21.06 | 21.32 | 20.92 | 21.26 | 10,619 | +0.11(+0.53%) |
Jul 05, 2017 | 21.14 | 21.28 | 21.00 | 21.15 | 5,006 | -0.03(-0.14%) |