Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.50 | 20.05 | 19.35 | 19.85 | 1,107,286 | +0.40(+2.06%) |
Sep 28, 2017 | 19.50 | 19.60 | 19.10 | 19.45 | 891,619 | -0.05(-0.26%) |
Sep 27, 2017 | 18.90 | 19.60 | 18.70 | 19.50 | 700,898 | +0.80(+4.28%) |
Sep 26, 2017 | 19.00 | 19.10 | 18.55 | 18.70 | 445,834 | -0.20(-1.06%) |
Sep 25, 2017 | 19.15 | 19.18 | 18.75 | 18.90 | 594,438 | -0.25(-1.31%) |
Sep 22, 2017 | 19.00 | 19.32 | 18.90 | 19.15 | 473,444 | +0.15(+0.79%) |
Sep 21, 2017 | 18.95 | 19.05 | 18.85 | 19.00 | 334,486 | +0.05(+0.26%) |
Sep 20, 2017 | 19.15 | 19.25 | 18.90 | 18.95 | 442,140 | -0.10(-0.52%) |
Sep 19, 2017 | 19.60 | 19.65 | 18.95 | 19.05 | 608,426 | -0.60(-3.05%) |
Sep 18, 2017 | 19.10 | 19.68 | 19.00 | 19.65 | 716,162 | +0.50(+2.61%) |
Sep 15, 2017 | 19.15 | 18.55 | 19.15 | 1,034,117 | +0.40(+2.13%) | |
Sep 14, 2017 | 18.60 | 18.85 | 18.50 | 18.75 | 545,813 | +0.15(+0.81%) |
Sep 13, 2017 | 18.50 | 18.77 | 18.30 | 18.60 | 523,034 | +0.15(+0.81%) |
Sep 12, 2017 | 18.50 | 18.55 | 18.25 | 18.45 | 510,274 | -0.05(-0.27%) |
Sep 11, 2017 | 18.20 | 18.70 | 18.10 | 18.50 | 644,236 | +0.40(+2.21%) |
Sep 08, 2017 | 17.65 | 18.20 | 17.60 | 18.10 | 403,644 | +0.50(+2.84%) |
Sep 07, 2017 | 18.10 | 17.60 | 17.60 | 413,450 | -0.50(-2.76%) | |
Sep 06, 2017 | 17.85 | 18.15 | 17.75 | 18.10 | 476,121 | +0.10(+0.56%) |
Sep 05, 2017 | 18.40 | 18.55 | 17.80 | 18.00 | 520,688 | -0.50(-2.70%) |
Sep 01, 2017 | 18.40 | 18.60 | 18.40 | 18.50 | 469,495 | +0.20(+1.09%) |
Aug 31, 2017 | 18.25 | 18.55 | 18.25 | 18.30 | 581,728 | +0.15(+0.83%) |
Aug 30, 2017 | 18.45 | 18.50 | 18.00 | 18.15 | 449,276 | -0.35(-1.89%) |
Aug 29, 2017 | 18.00 | 18.57 | 17.85 | 18.50 | 671,707 | +0.50(+2.78%) |
Aug 28, 2017 | 18.00 | 18.10 | 17.85 | 18.00 | 508,436 | +0.05(+0.28%) |
Aug 25, 2017 | 18.20 | 18.20 | 17.90 | 17.95 | 349,002 | -0.10(-0.55%) |
Aug 24, 2017 | 18.55 | 18.55 | 17.93 | 18.05 | 348,121 | -0.40(-2.17%) |
Aug 23, 2017 | 18.45 | 18.60 | 18.27 | 18.45 | 371,687 | -0.15(-0.81%) |
Aug 22, 2017 | 18.60 | 18.65 | 18.45 | 18.60 | 269,838 | +0.10(+0.54%) |
Aug 21, 2017 | 18.05 | 18.60 | 18.05 | 18.50 | 549,355 | +0.40(+2.21%) |
Aug 18, 2017 | 18.00 | 18.20 | 17.95 | 18.10 | 649,696 | +0.00(+0.00%) |
Aug 17, 2017 | 18.40 | 18.50 | 18.05 | 18.10 | 455,474 | -0.40(-2.16%) |
Aug 16, 2017 | 18.40 | 18.64 | 18.27 | 18.50 | 416,071 | +0.20(+1.09%) |
Aug 15, 2017 | 18.45 | 18.45 | 18.10 | 18.30 | 461,069 | -0.20(-1.08%) |
Aug 14, 2017 | 18.50 | 18.68 | 18.20 | 18.50 | 826,185 | +0.05(+0.27%) |
Aug 11, 2017 | 18.25 | 18.48 | 18.00 | 18.45 | 716,729 | +0.25(+1.37%) |
Aug 10, 2017 | 18.15 | 18.45 | 18.10 | 18.20 | 494,891 | -0.10(-0.55%) |
Aug 09, 2017 | 18.20 | 18.70 | 18.00 | 18.30 | 705,458 | -0.05(-0.27%) |
Aug 08, 2017 | 18.75 | 18.90 | 18.30 | 18.35 | 701,121 | -0.55(-2.91%) |
Aug 07, 2017 | 18.50 | 18.93 | 18.20 | 18.90 | 574,519 | +0.40(+2.16%) |
Aug 04, 2017 | 18.60 | 18.10 | 18.50 | 710,800 | -0.10(-0.54%) | |
Aug 03, 2017 | 18.90 | 19.00 | 18.40 | 18.60 | 583,757 | -0.35(-1.85%) |
Aug 02, 2017 | 18.40 | 19.30 | 18.35 | 18.95 | 806,952 | +0.45(+2.43%) |
Aug 01, 2017 | 19.30 | 19.40 | 18.30 | 18.50 | 887,143 | -1.10(-5.61%) |
Jul 31, 2017 | 19.35 | 19.68 | 19.00 | 19.60 | 428,632 | +0.30(+1.55%) |
Jul 28, 2017 | 19.15 | 19.35 | 18.95 | 19.30 | 370,399 | +0.10(+0.52%) |
Jul 27, 2017 | 19.40 | 19.52 | 19.05 | 19.20 | 433,416 | -0.05(-0.26%) |
Jul 26, 2017 | 19.35 | 19.35 | 19.01 | 19.25 | 298,290 | -0.05(-0.26%) |
Jul 25, 2017 | 19.45 | 19.50 | 19.15 | 19.30 | 486,887 | -0.05(-0.26%) |
Jul 24, 2017 | 19.35 | 19.35 | 19.05 | 19.35 | 324,651 | +0.00(+0.00%) |
Jul 21, 2017 | 19.85 | 19.90 | 19.30 | 19.35 | 469,925 | -0.30(-1.53%) |
Jul 20, 2017 | 19.10 | 19.90 | 19.10 | 19.65 | 462,349 | +0.25(+1.29%) |
Jul 19, 2017 | 19.35 | 19.55 | 18.95 | 19.40 | 437,272 | +0.05(+0.26%) |
Jul 18, 2017 | 18.80 | 19.35 | 18.63 | 19.35 | 406,200 | +0.50(+2.65%) |
Jul 17, 2017 | 18.65 | 18.90 | 18.45 | 18.85 | 408,821 | +0.20(+1.07%) |
Jul 14, 2017 | 18.75 | 18.95 | 18.60 | 18.65 | 540,002 | +0.00(+0.00%) |
Jul 13, 2017 | 18.65 | 18.70 | 18.43 | 18.65 | 325,472 | -0.05(-0.27%) |
Jul 12, 2017 | 18.55 | 18.80 | 18.45 | 18.70 | 344,985 | +0.45(+2.47%) |
Jul 11, 2017 | 18.30 | 18.40 | 18.15 | 18.25 | 280,170 | +0.00(+0.00%) |
Jul 10, 2017 | 18.45 | 18.48 | 18.20 | 18.25 | 311,542 | -0.25(-1.35%) |
Jul 07, 2017 | 18.40 | 18.55 | 18.20 | 18.50 | 317,075 | +0.25(+1.37%) |
Jul 06, 2017 | 18.25 | 18.40 | 18.10 | 18.25 | 353,340 | -0.15(-0.82%) |
Jul 05, 2017 | 18.45 | 18.50 | 18.07 | 18.40 | 383,834 | -0.10(-0.54%) |