Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.84 | 19.05 | 18.81 | 18.98 | 1,902,348 | +0.14(+0.74%) |
Sep 28, 2017 | 18.92 | 18.92 | 18.83 | 18.84 | 658,984 | -0.14(-0.74%) |
Sep 27, 2017 | 18.80 | 18.98 | 18.77 | 18.98 | 632,987 | +0.15(+0.80%) |
Sep 26, 2017 | 18.86 | 18.88 | 18.78 | 18.83 | 466,365 | -0.06(-0.32%) |
Sep 25, 2017 | 19.00 | 19.00 | 18.85 | 18.89 | 807,916 | -0.17(-0.89%) |
Sep 22, 2017 | 19.09 | 19.18 | 19.03 | 19.06 | 492,445 | +0.00(+0.00%) |
Sep 21, 2017 | 19.05 | 19.10 | 19.04 | 19.06 | 1,173,291 | -0.06(-0.31%) |
Sep 20, 2017 | 18.89 | 19.14 | 18.88 | 19.12 | 394,285 | +0.24(+1.27%) |
Sep 19, 2017 | 18.93 | 18.95 | 18.78 | 18.88 | 763,768 | -0.07(-0.37%) |
Sep 18, 2017 | 19.04 | 19.07 | 18.94 | 18.95 | 431,744 | -0.11(-0.58%) |
Sep 15, 2017 | 18.87 | 19.06 | 18.87 | 19.06 | 1,529,183 | +0.20(+1.06%) |
Sep 14, 2017 | 18.87 | 19.00 | 18.82 | 18.86 | 617,985 | +0.01(+0.05%) |
Sep 13, 2017 | 18.77 | 18.86 | 18.76 | 18.85 | 741,095 | +0.13(+0.69%) |
Sep 12, 2017 | 18.77 | 18.81 | 18.58 | 18.72 | 1,050,734 | -0.11(-0.58%) |
Sep 11, 2017 | 18.85 | 18.86 | 18.75 | 18.83 | 342,541 | -0.02(-0.11%) |
Sep 08, 2017 | 18.77 | 18.90 | 18.77 | 18.85 | 606,615 | +0.10(+0.53%) |
Sep 07, 2017 | 18.83 | 18.84 | 18.74 | 18.75 | 576,369 | -0.09(-0.48%) |
Sep 06, 2017 | 18.75 | 18.86 | 18.73 | 18.84 | 681,446 | +0.05(+0.27%) |
Sep 05, 2017 | 18.68 | 18.88 | 18.68 | 18.79 | 1,145,813 | +0.19(+1.02%) |
Sep 01, 2017 | 18.63 | 18.69 | 18.57 | 18.60 | 881,453 | -0.04(-0.21%) |
Aug 31, 2017 | 18.49 | 18.65 | 18.47 | 18.64 | 639,470 | +0.15(+0.81%) |
Aug 30, 2017 | 18.43 | 18.50 | 18.33 | 18.49 | 746,081 | +0.01(+0.05%) |
Aug 29, 2017 | 18.67 | 18.70 | 18.46 | 18.48 | 513,596 | -0.30(-1.60%) |
Aug 28, 2017 | 18.70 | 18.81 | 18.69 | 18.78 | 585,316 | +0.13(+0.70%) |
Aug 25, 2017 | 18.65 | 18.75 | 18.64 | 18.65 | 479,364 | -0.01(-0.05%) |
Aug 24, 2017 | 18.55 | 18.66 | 18.43 | 18.66 | 790,542 | +0.18(+0.97%) |
Aug 23, 2017 | 18.59 | 18.59 | 18.46 | 18.48 | 795,137 | -0.10(-0.54%) |
Aug 22, 2017 | 18.55 | 18.61 | 18.52 | 18.58 | 581,643 | +0.00(+0.00%) |
Aug 21, 2017 | 18.58 | 18.63 | 18.54 | 18.58 | 426,264 | -0.09(-0.48%) |
Aug 18, 2017 | 18.68 | 18.69 | 18.53 | 18.67 | 714,158 | +0.01(+0.05%) |
Aug 17, 2017 | 18.76 | 18.76 | 18.58 | 18.66 | 514,401 | -0.12(-0.64%) |
Aug 16, 2017 | 18.94 | 18.95 | 18.71 | 18.78 | 750,688 | -0.16(-0.84%) |
Aug 15, 2017 | 18.97 | 19.02 | 18.88 | 18.94 | 509,997 | -0.16(-0.84%) |
Aug 14, 2017 | 19.03 | 19.12 | 18.98 | 19.10 | 578,644 | -0.10(-0.52%) |
Aug 11, 2017 | 19.07 | 19.21 | 19.07 | 19.20 | 564,255 | +0.11(+0.58%) |
Aug 10, 2017 | 19.50 | 19.52 | 19.05 | 19.09 | 1,720,992 | -0.42(-2.15%) |
Aug 09, 2017 | 19.57 | 19.60 | 19.51 | 19.51 | 386,781 | -0.12(-0.61%) |
Aug 08, 2017 | 19.81 | 19.81 | 19.60 | 19.63 | 518,206 | -0.07(-0.36%) |
Aug 07, 2017 | 19.70 | 19.74 | 19.65 | 19.70 | 261,907 | +0.04(+0.20%) |
Aug 04, 2017 | 19.77 | 19.78 | 19.64 | 19.66 | 646,387 | -0.07(-0.35%) |
Aug 03, 2017 | 19.78 | 19.80 | 19.68 | 19.73 | 422,652 | -0.16(-0.80%) |
Aug 02, 2017 | 19.74 | 19.90 | 19.71 | 19.89 | 926,302 | +0.24(+1.22%) |
Aug 01, 2017 | 19.86 | 19.87 | 19.60 | 19.65 | 881,699 | -0.28(-1.40%) |
Jul 31, 2017 | 19.88 | 19.95 | 19.84 | 19.93 | 593,241 | -0.01(-0.05%) |
Jul 28, 2017 | 19.96 | 20.00 | 19.92 | 19.94 | 167,360 | +0.01(+0.05%) |
Jul 27, 2017 | 19.92 | 19.97 | 19.87 | 19.93 | 347,952 | +0.22(+1.12%) |
Jul 26, 2017 | 19.53 | 19.73 | 19.53 | 19.71 | 1,529,401 | +0.17(+0.87%) |
Jul 25, 2017 | 19.81 | 19.81 | 19.54 | 19.54 | 722,547 | -0.32(-1.61%) |
Jul 24, 2017 | 19.90 | 19.92 | 19.80 | 19.86 | 556,847 | -0.27(-1.34%) |
Jul 21, 2017 | 20.20 | 20.29 | 20.13 | 20.13 | 790,866 | -0.12(-0.59%) |
Jul 20, 2017 | 20.29 | 20.31 | 20.20 | 20.25 | 455,340 | -0.01(-0.05%) |
Jul 19, 2017 | 20.00 | 20.27 | 20.00 | 20.26 | 428,850 | +0.30(+1.50%) |
Jul 18, 2017 | 20.16 | 20.20 | 19.94 | 19.96 | 441,116 | -0.07(-0.35%) |
Jul 17, 2017 | 20.00 | 20.06 | 19.93 | 20.03 | 439,776 | -0.04(-0.20%) |
Jul 14, 2017 | 20.00 | 20.10 | 19.98 | 20.07 | 297,991 | +0.12(+0.60%) |
Jul 13, 2017 | 20.05 | 20.07 | 19.92 | 19.95 | 582,443 | -0.16(-0.80%) |
Jul 12, 2017 | 20.08 | 20.19 | 20.04 | 20.11 | 1,193,347 | -0.02(-0.10%) |
Jul 11, 2017 | 20.01 | 20.16 | 19.93 | 20.13 | 1,087,602 | +0.01(+0.05%) |
Jul 10, 2017 | 20.22 | 20.26 | 20.09 | 20.12 | 836,043 | +0.02(+0.10%) |
Jul 07, 2017 | 20.04 | 20.18 | 20.01 | 20.10 | 625,251 | +0.04(+0.20%) |
Jul 06, 2017 | 19.97 | 20.07 | 19.88 | 20.06 | 871,719 | -0.11(-0.55%) |
Jul 05, 2017 | 20.23 | 20.30 | 19.96 | 20.17 | 2,448,691 | +0.03(+0.15%) |