Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.35 | 22.54 | 22.08 | 22.34 | 144,424 | -0.08(-0.36%) |
Sep 28, 2017 | 22.48 | 22.53 | 22.21 | 22.42 | 151,508 | -0.14(-0.62%) |
Sep 27, 2017 | 21.87 | 22.84 | 21.81 | 22.56 | 205,554 | +0.79(+3.63%) |
Sep 26, 2017 | 21.60 | 22.18 | 21.59 | 21.77 | 108,380 | +0.24(+1.11%) |
Sep 25, 2017 | 21.88 | 21.88 | 21.47 | 21.53 | 198,672 | -0.27(-1.24%) |
Sep 22, 2017 | 21.63 | 21.88 | 21.35 | 21.80 | 104,324 | +0.19(+0.88%) |
Sep 21, 2017 | 21.12 | 21.81 | 21.03 | 21.61 | 198,893 | +0.48(+2.27%) |
Sep 20, 2017 | 21.17 | 20.94 | 21.13 | 141,182 | +0.14(+0.67%) | |
Sep 19, 2017 | 20.89 | 21.02 | 20.60 | 20.99 | 92,154 | +0.01(+0.05%) |
Sep 18, 2017 | 21.01 | 21.05 | 20.78 | 20.98 | 114,639 | -0.05(-0.24%) |
Sep 15, 2017 | 20.46 | 21.34 | 20.05 | 21.03 | 439,882 | +0.71(+3.49%) |
Sep 14, 2017 | 20.03 | 20.63 | 20.03 | 20.32 | 104,785 | +0.31(+1.55%) |
Sep 13, 2017 | 20.32 | 20.46 | 19.89 | 20.01 | 111,842 | -0.25(-1.23%) |
Sep 12, 2017 | 20.42 | 20.54 | 20.21 | 20.26 | 61,355 | -0.02(-0.10%) |
Sep 11, 2017 | 20.07 | 20.32 | 19.86 | 20.28 | 113,774 | +0.45(+2.27%) |
Sep 08, 2017 | 19.90 | 19.90 | 19.70 | 19.83 | 93,145 | -0.08(-0.38%) |
Sep 07, 2017 | 20.12 | 20.20 | 19.74 | 19.91 | 115,506 | -0.11(-0.52%) |
Sep 06, 2017 | 20.23 | 20.53 | 19.95 | 20.01 | 80,330 | +0.05(+0.25%) |
Sep 05, 2017 | 20.35 | 20.40 | 19.66 | 19.96 | 185,493 | -0.48(-2.35%) |
Sep 01, 2017 | 20.48 | 20.85 | 20.37 | 20.44 | 116,960 | +0.10(+0.49%) |
Aug 31, 2017 | 20.59 | 20.75 | 20.31 | 20.34 | 134,930 | -0.08(-0.39%) |
Aug 30, 2017 | 20.71 | 20.97 | 20.34 | 20.42 | 146,439 | -0.24(-1.16%) |
Aug 29, 2017 | 19.96 | 20.88 | 19.96 | 20.66 | 165,079 | +0.57(+2.84%) |
Aug 28, 2017 | 19.82 | 20.25 | 19.70 | 20.09 | 148,757 | +0.28(+1.41%) |
Aug 25, 2017 | 20.10 | 20.15 | 19.79 | 19.81 | 92,693 | -0.24(-1.20%) |
Aug 24, 2017 | 20.14 | 20.42 | 19.90 | 20.05 | 234,112 | +0.11(+0.55%) |
Aug 23, 2017 | 19.99 | 20.30 | 19.42 | 19.94 | 249,074 | -0.04(-0.20%) |
Aug 22, 2017 | 20.67 | 20.98 | 19.91 | 19.98 | 256,844 | -0.69(-3.34%) |
Aug 21, 2017 | 20.69 | 21.02 | 20.48 | 20.67 | 115,400 | -0.11(-0.53%) |
Aug 18, 2017 | 20.00 | 21.30 | 20.00 | 20.78 | 341,627 | +0.75(+3.74%) |
Aug 17, 2017 | 20.68 | 21.19 | 20.00 | 20.03 | 294,460 | -0.97(-4.62%) |
Aug 16, 2017 | 21.70 | 21.99 | 20.96 | 21.00 | 306,860 | -0.43(-2.01%) |
Aug 15, 2017 | 21.43 | 21.90 | 21.35 | 21.43 | 192,231 | +0.14(+0.66%) |
Aug 14, 2017 | 21.01 | 21.95 | 20.95 | 21.29 | 249,095 | +0.22(+1.04%) |
Aug 11, 2017 | 19.50 | 21.26 | 19.00 | 21.07 | 381,063 | -0.73(-3.35%) |
Aug 10, 2017 | 21.31 | 22.55 | 21.25 | 21.80 | 410,970 | +0.40(+1.87%) |
Aug 09, 2017 | 21.32 | 22.30 | 21.01 | 21.40 | 1,173,901 | +2.31(+12.10%) |
Aug 08, 2017 | 19.15 | 19.35 | 19.03 | 19.09 | 121,476 | -0.14(-0.73%) |
Aug 07, 2017 | 19.08 | 19.35 | 18.98 | 19.23 | 98,376 | +0.19(+1.00%) |
Aug 04, 2017 | 19.12 | 19.20 | 18.93 | 19.04 | 43,194 | +0.02(+0.11%) |
Aug 03, 2017 | 19.29 | 19.32 | 18.93 | 19.02 | 77,515 | -0.04(-0.21%) |
Aug 02, 2017 | 18.97 | 19.08 | 18.72 | 19.06 | 142,249 | +0.13(+0.69%) |
Aug 01, 2017 | 18.90 | 19.00 | 18.57 | 18.93 | 168,876 | +0.09(+0.48%) |
Jul 31, 2017 | 18.97 | 19.00 | 18.48 | 18.84 | 113,760 | -0.13(-0.69%) |
Jul 28, 2017 | 18.87 | 19.35 | 18.87 | 18.97 | 128,205 | -0.03(-0.16%) |
Jul 27, 2017 | 18.98 | 19.14 | 18.78 | 19.00 | 113,430 | +0.12(+0.64%) |
Jul 26, 2017 | 18.84 | 19.15 | 18.43 | 18.88 | 124,303 | +0.06(+0.32%) |
Jul 25, 2017 | 18.47 | 18.99 | 18.26 | 18.82 | 109,624 | +0.45(+2.45%) |
Jul 24, 2017 | 18.38 | 18.50 | 18.17 | 18.37 | 56,231 | +0.07(+0.38%) |
Jul 21, 2017 | 19.07 | 19.07 | 18.14 | 18.30 | 131,125 | -0.61(-3.23%) |
Jul 20, 2017 | 19.12 | 19.14 | 18.81 | 18.91 | 58,402 | -0.15(-0.79%) |
Jul 19, 2017 | 19.10 | 19.73 | 18.92 | 19.06 | 66,930 | -0.06(-0.31%) |
Jul 18, 2017 | 18.84 | 19.30 | 18.54 | 19.12 | 114,680 | +0.19(+1.00%) |
Jul 17, 2017 | 18.87 | 19.45 | 18.66 | 18.93 | 194,318 | +0.21(+1.12%) |
Jul 14, 2017 | 18.78 | 18.94 | 18.68 | 18.72 | 183,907 | -0.07(-0.37%) |
Jul 13, 2017 | 18.64 | 18.81 | 18.44 | 18.79 | 73,397 | +0.11(+0.59%) |
Jul 12, 2017 | 18.85 | 18.86 | 18.55 | 18.68 | 112,332 | +0.01(+0.05%) |
Jul 11, 2017 | 18.42 | 18.80 | 18.38 | 18.67 | 83,237 | +0.15(+0.81%) |
Jul 10, 2017 | 18.21 | 18.60 | 18.11 | 18.52 | 116,874 | +0.12(+0.65%) |
Jul 07, 2017 | 18.25 | 18.43 | 17.91 | 18.40 | 92,456 | +0.18(+0.99%) |
Jul 06, 2017 | 18.53 | 18.84 | 18.10 | 18.22 | 102,760 | -0.53(-2.83%) |
Jul 05, 2017 | 18.84 | 18.84 | 18.34 | 18.75 | 144,895 | -0.02(-0.11%) |