Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.26 | 20.44 | 20.05 | 20.44 | 684,926 | +0.17(+0.85%) |
Sep 28, 2017 | 20.52 | 20.70 | 20.26 | 20.26 | 773,887 | -0.13(-0.64%) |
Sep 27, 2017 | 20.57 | 20.70 | 19.79 | 20.39 | 1,109,619 | -0.13(-0.63%) |
Sep 26, 2017 | 20.96 | 21.04 | 20.48 | 20.52 | 1,312,691 | -0.35(-1.66%) |
Sep 25, 2017 | 21.09 | 21.39 | 20.72 | 20.87 | 879,082 | -0.30(-1.43%) |
Sep 22, 2017 | 20.44 | 21.30 | 20.44 | 21.17 | 901,295 | +0.65(+3.16%) |
Sep 21, 2017 | 20.57 | 20.70 | 20.22 | 20.52 | 574,130 | -0.04(-0.21%) |
Sep 20, 2017 | 20.35 | 20.78 | 20.35 | 20.57 | 942,965 | +0.17(+0.85%) |
Sep 19, 2017 | 20.87 | 20.96 | 20.14 | 20.39 | 1,623,783 | -0.48(-2.28%) |
Sep 18, 2017 | 20.57 | 20.87 | 20.44 | 20.87 | 1,261,815 | +0.48(+2.34%) |
Sep 15, 2017 | 20.26 | 20.70 | 20.00 | 20.39 | 1,872,260 | +0.17(+0.86%) |
Sep 14, 2017 | 19.79 | 20.28 | 19.48 | 20.22 | 2,058,905 | +0.48(+2.41%) |
Sep 13, 2017 | 19.61 | 19.87 | 19.22 | 19.74 | 1,930,064 | +0.39(+2.01%) |
Sep 12, 2017 | 18.96 | 19.40 | 18.75 | 19.35 | 2,501,660 | +0.78(+4.20%) |
Sep 11, 2017 | 18.01 | 18.62 | 17.97 | 18.57 | 2,430,422 | +1.13(+6.45%) |
Sep 08, 2017 | 17.49 | 17.58 | 17.36 | 17.45 | 493,843 | -0.09(-0.49%) |
Sep 07, 2017 | 17.84 | 18.05 | 17.36 | 17.54 | 844,910 | -0.39(-2.17%) |
Sep 06, 2017 | 17.92 | 18.25 | 17.88 | 17.92 | 750,715 | +0.04(+0.24%) |
Sep 05, 2017 | 18.18 | 18.36 | 17.71 | 17.88 | 960,235 | -0.30(-1.67%) |
Sep 01, 2017 | 18.05 | 18.40 | 18.01 | 18.18 | 663,450 | +0.22(+1.20%) |
Aug 31, 2017 | 17.97 | 18.14 | 17.88 | 17.97 | 681,708 | -0.04(-0.24%) |
Aug 30, 2017 | 17.92 | 18.16 | 17.84 | 18.01 | 1,142,502 | +0.04(+0.24%) |
Aug 29, 2017 | 18.05 | 18.10 | 17.79 | 17.97 | 641,737 | -0.17(-0.95%) |
Aug 28, 2017 | 18.18 | 18.23 | 17.97 | 18.14 | 978,634 | +0.09(+0.48%) |
Aug 25, 2017 | 18.23 | 18.23 | 17.90 | 18.05 | 943,218 | -0.09(-0.48%) |
Aug 24, 2017 | 18.36 | 18.36 | 17.97 | 18.14 | 754,371 | -0.13(-0.71%) |
Aug 23, 2017 | 18.14 | 18.40 | 17.88 | 18.27 | 1,092,418 | +0.17(+0.96%) |
Aug 22, 2017 | 17.97 | 18.14 | 17.88 | 18.10 | 1,293,975 | +0.22(+1.21%) |
Aug 21, 2017 | 18.18 | 18.23 | 17.79 | 17.88 | 1,021,970 | -0.26(-1.43%) |
Aug 18, 2017 | 18.27 | 18.44 | 17.97 | 18.14 | 841,504 | -0.22(-1.18%) |
Aug 17, 2017 | 18.44 | 18.70 | 18.27 | 18.36 | 1,446,372 | -0.17(-0.93%) |
Aug 16, 2017 | 18.36 | 18.66 | 18.31 | 18.53 | 1,070,626 | +0.09(+0.47%) |
Aug 15, 2017 | 18.57 | 18.57 | 18.21 | 18.44 | 1,013,147 | -0.09(-0.47%) |
Aug 14, 2017 | 18.44 | 18.68 | 18.27 | 18.53 | 1,349,623 | +0.26(+1.42%) |
Aug 11, 2017 | 17.62 | 18.27 | 17.58 | 18.27 | 1,336,361 | +0.61(+3.43%) |
Aug 10, 2017 | 17.45 | 17.86 | 17.23 | 17.66 | 2,094,503 | -0.26(-1.45%) |
Aug 09, 2017 | 17.97 | 18.23 | 17.62 | 17.92 | 2,122,828 | -0.09(-0.48%) |
Aug 08, 2017 | 18.83 | 18.92 | 18.01 | 18.01 | 2,583,287 | -0.91(-4.81%) |
Aug 07, 2017 | 19.01 | 19.16 | 18.81 | 18.92 | 901,674 | -0.09(-0.46%) |
Aug 04, 2017 | 18.88 | 19.09 | 18.83 | 19.01 | 580,412 | +0.22(+1.15%) |
Aug 03, 2017 | 19.05 | 19.05 | 18.36 | 18.79 | 1,282,879 | -0.13(-0.69%) |
Aug 02, 2017 | 18.62 | 19.01 | 18.01 | 18.92 | 2,088,185 | +1.00(+5.56%) |
Aug 01, 2017 | 17.84 | 18.33 | 17.75 | 17.92 | 632,062 | +0.17(+0.98%) |
Jul 31, 2017 | 17.92 | 18.18 | 17.66 | 17.75 | 335,766 | -0.22(-1.20%) |
Jul 28, 2017 | 18.18 | 18.21 | 17.92 | 17.97 | 358,987 | -0.17(-0.95%) |
Jul 27, 2017 | 18.05 | 18.40 | 17.92 | 18.14 | 771,382 | +0.17(+0.96%) |
Jul 26, 2017 | 17.62 | 18.05 | 17.45 | 17.97 | 572,239 | +0.39(+2.22%) |
Jul 25, 2017 | 17.62 | 17.66 | 17.36 | 17.58 | 485,293 | +0.04(+0.25%) |
Jul 24, 2017 | 17.66 | 17.75 | 17.41 | 17.54 | 544,989 | -0.22(-1.22%) |
Jul 21, 2017 | 17.79 | 17.92 | 17.54 | 17.75 | 555,699 | +0.09(+0.49%) |
Jul 20, 2017 | 17.88 | 17.95 | 17.49 | 17.66 | 833,611 | -0.17(-0.97%) |
Jul 19, 2017 | 17.62 | 17.84 | 17.41 | 17.84 | 540,022 | +0.30(+1.73%) |
Jul 18, 2017 | 17.54 | 17.62 | 17.28 | 17.54 | 785,909 | -0.04(-0.25%) |
Jul 17, 2017 | 17.66 | 17.79 | 17.41 | 17.58 | 765,656 | -0.09(-0.49%) |
Jul 14, 2017 | 17.45 | 17.66 | 17.45 | 17.66 | 713,272 | +0.13(+0.74%) |
Jul 13, 2017 | 17.62 | 17.66 | 17.37 | 17.54 | 882,315 | +0.00(+0.00%) |
Jul 12, 2017 | 17.92 | 18.05 | 17.36 | 17.54 | 1,093,578 | -0.35(-1.94%) |
Jul 11, 2017 | 17.62 | 17.92 | 17.58 | 17.88 | 1,427,197 | +0.17(+0.98%) |
Jul 10, 2017 | 16.76 | 17.75 | 16.67 | 17.71 | 1,832,699 | +1.04(+6.23%) |
Jul 07, 2017 | 16.50 | 16.67 | 16.45 | 16.67 | 682,955 | +0.26(+1.58%) |
Jul 06, 2017 | 16.67 | 16.67 | 16.32 | 16.41 | 1,132,350 | -0.26(-1.56%) |
Jul 05, 2017 | 17.02 | 17.10 | 16.67 | 16.67 | 694,810 | -0.26(-1.53%) |