Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.85 | 21.00 | 19.40 | 19.85 | 1,691,977 | -1.10(-5.25%) |
Sep 28, 2017 | 21.10 | 21.15 | 20.65 | 20.95 | 743,278 | -0.10(-0.48%) |
Sep 27, 2017 | 21.30 | 21.65 | 20.95 | 21.05 | 1,908,461 | -0.15(-0.71%) |
Sep 26, 2017 | 21.25 | 21.45 | 21.05 | 21.20 | 443,816 | +0.25(+1.19%) |
Sep 25, 2017 | 22.10 | 20.80 | 20.95 | 939,021 | -0.55(-2.56%) | |
Sep 22, 2017 | 21.60 | 21.82 | 21.30 | 21.50 | 575,847 | -0.10(-0.46%) |
Sep 21, 2017 | 21.25 | 21.83 | 20.95 | 21.60 | 1,174,754 | +0.55(+2.61%) |
Sep 20, 2017 | 21.25 | 21.35 | 20.80 | 21.05 | 643,159 | -0.10(-0.47%) |
Sep 19, 2017 | 21.35 | 22.00 | 21.00 | 21.15 | 1,075,591 | -0.20(-0.94%) |
Sep 18, 2017 | 20.75 | 21.48 | 20.10 | 21.35 | 1,306,305 | +0.70(+3.39%) |
Sep 15, 2017 | 21.80 | 21.90 | 20.60 | 20.65 | 1,138,966 | -0.95(-4.40%) |
Sep 14, 2017 | 22.00 | 22.30 | 21.40 | 21.60 | 728,009 | -0.15(-0.69%) |
Sep 13, 2017 | 22.10 | 20.45 | 21.75 | 1,502,896 | +1.30(+6.36%) | |
Sep 12, 2017 | 20.30 | 20.65 | 19.70 | 20.45 | 582,913 | +0.05(+0.25%) |
Sep 11, 2017 | 20.65 | 20.85 | 20.00 | 20.40 | 738,707 | -0.10(-0.49%) |
Sep 08, 2017 | 20.00 | 20.65 | 19.93 | 20.50 | 581,082 | +0.40(+1.99%) |
Sep 07, 2017 | 19.80 | 20.15 | 19.45 | 20.10 | 562,040 | +0.70(+3.61%) |
Sep 06, 2017 | 19.45 | 19.70 | 19.15 | 19.40 | 666,655 | +0.15(+0.78%) |
Sep 05, 2017 | 19.90 | 19.95 | 18.90 | 19.25 | 773,778 | -0.90(-4.47%) |
Sep 01, 2017 | 20.65 | 20.85 | 19.65 | 20.15 | 664,563 | -0.35(-1.71%) |
Aug 31, 2017 | 20.35 | 20.93 | 20.34 | 20.50 | 1,058,709 | +0.25(+1.23%) |
Aug 30, 2017 | 20.10 | 20.85 | 20.05 | 20.25 | 682,357 | +0.15(+0.75%) |
Aug 29, 2017 | 19.85 | 20.20 | 19.71 | 20.10 | 632,629 | -0.05(-0.25%) |
Aug 28, 2017 | 19.85 | 20.45 | 19.70 | 20.15 | 961,738 | +0.50(+2.54%) |
Aug 25, 2017 | 20.00 | 20.15 | 19.35 | 19.65 | 523,249 | -0.25(-1.26%) |
Aug 24, 2017 | 19.40 | 20.02 | 19.20 | 19.90 | 782,599 | +0.65(+3.38%) |
Aug 23, 2017 | 18.75 | 19.35 | 18.70 | 19.25 | 435,069 | +0.30(+1.58%) |
Aug 22, 2017 | 19.10 | 19.25 | 18.75 | 18.95 | 495,510 | +0.05(+0.26%) |
Aug 21, 2017 | 18.80 | 19.00 | 18.45 | 18.90 | 574,384 | +0.05(+0.27%) |
Aug 18, 2017 | 19.15 | 19.77 | 18.85 | 18.85 | 860,918 | -0.40(-2.08%) |
Aug 17, 2017 | 19.95 | 20.30 | 19.25 | 19.25 | 1,416,644 | -0.75(-3.75%) |
Aug 16, 2017 | 19.30 | 20.25 | 19.30 | 20.00 | 727,931 | +0.75(+3.90%) |
Aug 15, 2017 | 19.10 | 19.50 | 18.97 | 19.25 | 445,767 | +0.20(+1.05%) |
Aug 14, 2017 | 18.50 | 19.45 | 18.35 | 19.05 | 700,665 | +0.75(+4.10%) |
Aug 11, 2017 | 18.20 | 18.35 | 17.50 | 18.30 | 716,569 | +0.25(+1.39%) |
Aug 10, 2017 | 19.75 | 19.90 | 18.00 | 18.05 | 871,104 | -2.00(-9.98%) |
Aug 09, 2017 | 19.05 | 20.25 | 18.86 | 20.05 | 1,050,091 | +0.95(+4.97%) |
Aug 08, 2017 | 18.10 | 19.20 | 17.90 | 19.10 | 861,286 | +0.95(+5.23%) |
Aug 07, 2017 | 18.45 | 18.45 | 17.15 | 18.15 | 1,142,773 | -0.35(-1.89%) |
Aug 04, 2017 | 18.75 | 18.87 | 18.10 | 18.50 | 720,961 | -0.20(-1.07%) |
Aug 03, 2017 | 18.85 | 19.10 | 18.50 | 18.70 | 595,982 | -0.15(-0.80%) |
Aug 02, 2017 | 19.80 | 19.80 | 18.70 | 18.85 | 581,329 | -0.85(-4.31%) |
Aug 01, 2017 | 19.85 | 20.85 | 19.44 | 19.70 | 939,321 | -0.90(-4.37%) |
Jul 31, 2017 | 20.15 | 21.35 | 19.88 | 20.60 | 1,187,050 | +0.53(+2.62%) |
Jul 28, 2017 | 20.20 | 20.45 | 19.45 | 20.07 | 1,041,020 | -0.32(-1.59%) |
Jul 27, 2017 | 18.65 | 20.40 | 17.21 | 20.40 | 2,204,787 | +1.15(+5.97%) |
Jul 26, 2017 | 18.65 | 19.80 | 18.60 | 19.25 | 1,147,235 | +0.55(+2.94%) |
Jul 25, 2017 | 19.00 | 19.00 | 18.25 | 18.70 | 658,569 | -0.30(-1.58%) |
Jul 24, 2017 | 19.20 | 19.40 | 18.40 | 19.00 | 824,880 | +0.10(+0.53%) |
Jul 21, 2017 | 19.00 | 19.10 | 18.60 | 18.90 | 1,229,727 | +0.00(+0.00%) |
Jul 20, 2017 | 19.15 | 18.15 | 18.90 | 1,067,032 | +0.55(+3.00%) | |
Jul 19, 2017 | 18.90 | 19.14 | 18.18 | 18.35 | 697,600 | -0.40(-2.13%) |
Jul 18, 2017 | 18.00 | 19.20 | 17.70 | 18.75 | 826,351 | +0.60(+3.31%) |
Jul 17, 2017 | 19.25 | 19.30 | 18.10 | 18.15 | 1,256,065 | -1.00(-5.22%) |
Jul 14, 2017 | 19.75 | 19.80 | 19.00 | 19.15 | 869,816 | -0.65(-3.28%) |
Jul 13, 2017 | 20.00 | 20.02 | 19.35 | 19.80 | 842,602 | -0.10(-0.50%) |
Jul 12, 2017 | 21.60 | 21.75 | 19.10 | 19.90 | 2,453,829 | -0.10(-0.50%) |
Jul 11, 2017 | 18.65 | 20.85 | 18.35 | 20.00 | 3,442,803 | +1.90(+10.50%) |
Jul 10, 2017 | 18.00 | 18.25 | 17.80 | 18.10 | 1,569,312 | +0.05(+0.28%) |
Jul 07, 2017 | 18.05 | 18.20 | 17.75 | 18.05 | 651,969 | +0.15(+0.84%) |
Jul 06, 2017 | 18.00 | 18.30 | 17.60 | 17.90 | 721,808 | -0.25(-1.38%) |
Jul 05, 2017 | 17.90 | 18.40 | 17.55 | 18.15 | 1,312,014 | +0.45(+2.54%) |