Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.08 | 21.11 | 19.98 | 20.32 | 10,846,116 | -0.63(-2.98%) |
Sep 28, 2017 | 20.65 | 21.37 | 20.46 | 20.95 | 4,706,368 | +0.82(+4.06%) |
Sep 27, 2017 | 19.71 | 21.10 | 19.70 | 20.13 | 7,074,154 | +1.47(+7.89%) |
Sep 26, 2017 | 18.78 | 18.96 | 18.57 | 18.66 | 1,101,451 | +0.00(+0.00%) |
Sep 25, 2017 | 18.94 | 19.10 | 18.46 | 18.66 | 1,423,534 | -0.30(-1.57%) |
Sep 22, 2017 | 18.90 | 19.14 | 18.57 | 18.96 | 1,086,489 | +0.04(+0.20%) |
Sep 21, 2017 | 19.24 | 19.37 | 18.80 | 18.92 | 1,024,472 | -0.33(-1.70%) |
Sep 20, 2017 | 19.48 | 19.72 | 18.90 | 19.24 | 1,603,701 | -0.27(-1.38%) |
Sep 19, 2017 | 19.50 | 19.67 | 19.32 | 19.51 | 1,137,880 | +0.14(+0.74%) |
Sep 18, 2017 | 19.67 | 19.90 | 19.16 | 19.37 | 2,699,898 | -0.04(-0.20%) |
Sep 15, 2017 | 18.99 | 19.56 | 18.75 | 19.41 | 2,173,728 | +0.43(+2.28%) |
Sep 14, 2017 | 18.77 | 19.65 | 18.63 | 18.97 | 2,199,678 | +0.02(+0.10%) |
Sep 13, 2017 | 19.43 | 19.44 | 18.44 | 18.96 | 4,365,042 | -0.59(-3.00%) |
Sep 12, 2017 | 20.18 | 20.20 | 18.90 | 19.54 | 2,630,118 | -0.54(-2.68%) |
Sep 11, 2017 | 20.80 | 20.83 | 19.73 | 20.08 | 2,254,345 | +0.42(+2.15%) |
Sep 08, 2017 | 21.05 | 21.54 | 19.39 | 19.66 | 3,262,399 | -1.39(-6.62%) |
Sep 07, 2017 | 20.76 | 21.77 | 20.44 | 21.05 | 6,227,894 | -1.13(-5.12%) |
Sep 06, 2017 | 23.53 | 23.56 | 21.67 | 22.19 | 2,428,919 | -1.23(-5.26%) |
Sep 05, 2017 | 23.28 | 23.70 | 22.78 | 23.42 | 2,262,929 | -0.01(-0.04%) |
Sep 01, 2017 | 23.23 | 23.56 | 22.27 | 23.43 | 2,000,843 | +0.43(+1.88%) |
Aug 31, 2017 | 22.51 | 23.24 | 22.31 | 22.99 | 2,834,361 | +0.80(+3.60%) |
Aug 30, 2017 | 20.95 | 22.50 | 20.92 | 22.20 | 3,505,670 | +1.30(+6.21%) |
Aug 29, 2017 | 19.86 | 20.97 | 19.73 | 20.90 | 1,556,272 | +0.53(+2.60%) |
Aug 28, 2017 | 20.09 | 20.47 | 19.72 | 20.37 | 1,837,779 | +0.32(+1.58%) |
Aug 25, 2017 | 20.20 | 20.27 | 19.57 | 20.05 | 1,227,793 | -0.04(-0.19%) |
Aug 24, 2017 | 19.51 | 20.20 | 19.47 | 20.09 | 1,328,526 | +0.71(+3.67%) |
Aug 23, 2017 | 18.84 | 19.45 | 18.76 | 19.38 | 769,867 | +0.37(+1.92%) |
Aug 22, 2017 | 18.97 | 19.42 | 18.67 | 19.01 | 1,416,154 | +0.14(+0.76%) |
Aug 21, 2017 | 19.55 | 19.62 | 18.42 | 18.87 | 1,667,209 | -0.62(-3.16%) |
Aug 18, 2017 | 19.56 | 19.90 | 19.24 | 19.48 | 1,069,324 | -0.07(-0.34%) |
Aug 17, 2017 | 20.22 | 20.46 | 19.52 | 19.55 | 1,355,943 | -0.73(-3.60%) |
Aug 16, 2017 | 20.09 | 20.50 | 19.78 | 20.28 | 1,856,140 | +0.31(+1.54%) |
Aug 15, 2017 | 20.20 | 20.57 | 19.45 | 19.97 | 2,134,534 | -0.03(-0.14%) |
Aug 14, 2017 | 19.26 | 20.12 | 18.79 | 20.00 | 3,598,891 | +1.30(+6.94%) |
Aug 11, 2017 | 17.79 | 18.85 | 17.56 | 18.71 | 1,417,244 | +0.70(+3.90%) |
Aug 10, 2017 | 18.21 | 18.80 | 17.98 | 18.00 | 1,475,543 | -0.52(-2.80%) |
Aug 09, 2017 | 18.38 | 18.81 | 17.81 | 18.52 | 1,745,878 | -0.11(-0.57%) |
Aug 08, 2017 | 18.26 | 19.03 | 17.89 | 18.63 | 2,083,432 | +0.40(+2.22%) |
Aug 07, 2017 | 17.14 | 18.42 | 17.08 | 18.22 | 2,392,218 | +1.35(+7.98%) |
Aug 04, 2017 | 16.30 | 17.25 | 16.27 | 16.88 | 1,349,158 | +0.66(+4.09%) |
Aug 03, 2017 | 16.24 | 16.73 | 15.87 | 16.21 | 1,364,660 | +0.14(+0.90%) |
Aug 02, 2017 | 17.36 | 17.50 | 14.67 | 16.07 | 3,066,692 | -0.36(-2.17%) |
Aug 01, 2017 | 16.38 | 16.48 | 16.17 | 16.43 | 1,648,450 | +0.22(+1.37%) |
Jul 31, 2017 | 15.95 | 16.35 | 15.95 | 16.20 | 1,000,176 | +0.32(+2.00%) |
Jul 28, 2017 | 15.91 | 16.04 | 15.44 | 15.89 | 630,573 | -0.01(-0.06%) |
Jul 27, 2017 | 16.60 | 16.65 | 15.31 | 15.90 | 1,018,899 | -0.55(-3.33%) |
Jul 26, 2017 | 16.35 | 16.89 | 16.27 | 16.45 | 1,060,441 | +0.38(+2.33%) |
Jul 25, 2017 | 16.32 | 16.57 | 16.03 | 16.07 | 1,012,601 | -0.11(-0.65%) |
Jul 24, 2017 | 15.70 | 16.33 | 15.65 | 16.18 | 1,057,570 | +0.47(+3.00%) |
Jul 21, 2017 | 15.98 | 15.98 | 15.33 | 15.70 | 1,244,971 | -0.52(-3.20%) |
Jul 20, 2017 | 16.80 | 16.80 | 16.02 | 16.22 | 1,224,393 | -0.54(-3.21%) |
Jul 19, 2017 | 16.07 | 17.20 | 16.07 | 16.76 | 2,046,255 | +0.70(+4.37%) |
Jul 18, 2017 | 15.74 | 16.11 | 15.45 | 16.06 | 1,212,585 | +0.33(+2.08%) |
Jul 17, 2017 | 15.57 | 15.85 | 15.26 | 15.73 | 1,884,887 | +0.28(+1.80%) |
Jul 14, 2017 | 15.45 | 15.62 | 15.04 | 15.45 | 1,123,643 | -0.05(-0.31%) |
Jul 13, 2017 | 15.34 | 15.70 | 14.99 | 15.50 | 1,918,464 | +0.17(+1.13%) |
Jul 12, 2017 | 14.27 | 15.39 | 14.07 | 15.33 | 2,090,268 | +1.17(+8.29%) |
Jul 11, 2017 | 13.95 | 14.19 | 13.69 | 14.16 | 1,203,195 | +0.19(+1.38%) |
Jul 10, 2017 | 13.35 | 14.12 | 13.18 | 13.96 | 1,164,842 | +0.62(+4.61%) |
Jul 07, 2017 | 12.86 | 13.41 | 12.79 | 13.35 | 877,801 | +0.54(+4.20%) |
Jul 06, 2017 | 12.94 | 13.04 | 12.53 | 12.81 | 795,799 | -0.21(-1.62%) |
Jul 05, 2017 | 12.37 | 13.07 | 12.25 | 13.02 | 1,053,971 | +0.83(+6.78%) |