Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.52 | 20.92 | 20.52 | 20.71 | 686,242 | +0.20(+0.98%) |
Sep 28, 2017 | 21.77 | 21.77 | 20.47 | 20.51 | 876,900 | -1.27(-5.83%) |
Sep 27, 2017 | 21.46 | 21.90 | 21.26 | 21.78 | 666,302 | +0.36(+1.68%) |
Sep 26, 2017 | 21.21 | 21.49 | 21.19 | 21.42 | 597,282 | +0.31(+1.47%) |
Sep 25, 2017 | 20.74 | 21.13 | 20.69 | 21.11 | 301,872 | +0.36(+1.73%) |
Sep 22, 2017 | 20.71 | 20.89 | 20.53 | 20.75 | 286,919 | -0.01(-0.05%) |
Sep 21, 2017 | 20.65 | 21.00 | 20.32 | 20.76 | 378,403 | +0.10(+0.48%) |
Sep 20, 2017 | 20.05 | 20.67 | 19.94 | 20.66 | 467,835 | +0.63(+3.15%) |
Sep 19, 2017 | 20.32 | 20.33 | 19.49 | 20.03 | 616,324 | -0.27(-1.33%) |
Sep 18, 2017 | 19.90 | 20.98 | 19.80 | 20.30 | 873,981 | +0.62(+3.15%) |
Sep 15, 2017 | 19.62 | 19.87 | 19.11 | 19.68 | 1,822,893 | +0.19(+0.97%) |
Sep 14, 2017 | 18.88 | 19.84 | 18.76 | 19.49 | 1,265,829 | +0.61(+3.23%) |
Sep 13, 2017 | 18.36 | 18.90 | 18.04 | 18.88 | 1,059,400 | +0.53(+2.89%) |
Sep 12, 2017 | 17.97 | 18.56 | 17.81 | 18.35 | 542,443 | +0.40(+2.23%) |
Sep 11, 2017 | 18.01 | 18.53 | 17.73 | 17.95 | 869,214 | +0.10(+0.56%) |
Sep 08, 2017 | 18.05 | 18.11 | 17.60 | 17.85 | 529,496 | -0.28(-1.54%) |
Sep 07, 2017 | 17.42 | 18.15 | 17.10 | 18.13 | 633,196 | +0.69(+3.96%) |
Sep 06, 2017 | 16.88 | 17.46 | 16.52 | 17.44 | 734,057 | +0.60(+3.56%) |
Sep 05, 2017 | 16.68 | 17.16 | 16.53 | 16.84 | 335,512 | +0.13(+0.78%) |
Sep 01, 2017 | 16.76 | 16.94 | 16.57 | 16.71 | 183,424 | -0.04(-0.24%) |
Aug 31, 2017 | 16.51 | 17.00 | 16.51 | 16.75 | 338,033 | +0.25(+1.52%) |
Aug 30, 2017 | 16.36 | 16.56 | 16.26 | 16.50 | 208,897 | +0.13(+0.79%) |
Aug 29, 2017 | 16.36 | 16.46 | 16.02 | 16.37 | 324,181 | -0.08(-0.49%) |
Aug 28, 2017 | 16.61 | 16.67 | 16.40 | 16.45 | 260,576 | -0.11(-0.66%) |
Aug 25, 2017 | 16.65 | 16.66 | 16.40 | 16.56 | 230,428 | -0.05(-0.30%) |
Aug 24, 2017 | 16.53 | 16.83 | 16.53 | 16.61 | 233,069 | +0.17(+1.03%) |
Aug 23, 2017 | 16.43 | 16.59 | 16.31 | 16.44 | 449,667 | -0.10(-0.60%) |
Aug 22, 2017 | 16.50 | 16.71 | 16.37 | 16.54 | 292,986 | +0.11(+0.67%) |
Aug 21, 2017 | 16.46 | 17.17 | 16.41 | 16.43 | 538,697 | +0.00(+0.00%) |
Aug 18, 2017 | 16.12 | 16.55 | 15.86 | 16.43 | 485,312 | +0.17(+1.05%) |
Aug 17, 2017 | 16.43 | 16.65 | 16.24 | 16.26 | 441,586 | -0.31(-1.87%) |
Aug 16, 2017 | 16.78 | 16.95 | 16.34 | 16.57 | 487,970 | -0.16(-0.96%) |
Aug 15, 2017 | 16.23 | 16.74 | 16.15 | 16.73 | 636,521 | +0.57(+3.53%) |
Aug 14, 2017 | 16.34 | 16.50 | 16.09 | 16.16 | 379,603 | -0.04(-0.25%) |
Aug 11, 2017 | 15.76 | 16.24 | 15.35 | 16.20 | 733,956 | +0.26(+1.63%) |
Aug 10, 2017 | 15.84 | 16.48 | 15.66 | 15.94 | 579,838 | +0.03(+0.19%) |
Aug 09, 2017 | 16.58 | 16.64 | 15.80 | 15.91 | 851,452 | -0.69(-4.16%) |
Aug 08, 2017 | 16.27 | 16.89 | 15.32 | 16.60 | 1,473,233 | +1.34(+8.78%) |
Aug 07, 2017 | 14.80 | 15.27 | 14.61 | 15.26 | 865,689 | +0.44(+2.97%) |
Aug 04, 2017 | 15.27 | 15.27 | 14.73 | 14.82 | 568,583 | -0.40(-2.63%) |
Aug 03, 2017 | 15.53 | 15.65 | 15.05 | 15.22 | 333,690 | -0.30(-1.93%) |
Aug 02, 2017 | 15.72 | 15.72 | 15.17 | 15.52 | 740,083 | -0.27(-1.71%) |
Aug 01, 2017 | 15.97 | 16.15 | 15.65 | 15.79 | 490,428 | -0.08(-0.50%) |
Jul 31, 2017 | 15.48 | 15.96 | 15.25 | 15.87 | 941,292 | +0.46(+2.99%) |
Jul 28, 2017 | 15.07 | 15.55 | 15.07 | 15.41 | 890,577 | +0.35(+2.32%) |
Jul 27, 2017 | 15.50 | 15.50 | 14.73 | 15.06 | 521,014 | -0.46(-2.96%) |
Jul 26, 2017 | 15.75 | 15.81 | 15.48 | 15.52 | 333,610 | -0.26(-1.65%) |
Jul 25, 2017 | 15.57 | 15.88 | 15.43 | 15.78 | 465,245 | +0.30(+1.94%) |
Jul 24, 2017 | 15.61 | 15.63 | 15.32 | 15.48 | 571,623 | -0.15(-0.96%) |
Jul 21, 2017 | 16.54 | 16.54 | 15.39 | 15.63 | 715,199 | +0.07(+0.45%) |
Jul 20, 2017 | 15.28 | 15.62 | 15.22 | 15.56 | 304,671 | +0.33(+2.17%) |
Jul 19, 2017 | 15.15 | 15.29 | 14.90 | 15.23 | 386,079 | +0.15(+0.99%) |
Jul 18, 2017 | 15.30 | 15.34 | 15.00 | 15.08 | 312,545 | -0.22(-1.44%) |
Jul 17, 2017 | 15.20 | 15.46 | 14.95 | 15.30 | 426,793 | +0.14(+0.92%) |
Jul 14, 2017 | 15.19 | 15.45 | 15.06 | 15.16 | 498,770 | +0.02(+0.13%) |
Jul 13, 2017 | 15.19 | 15.22 | 14.81 | 15.14 | 391,909 | +0.02(+0.13%) |
Jul 12, 2017 | 14.92 | 15.32 | 14.88 | 15.12 | 598,779 | +0.25(+1.68%) |
Jul 11, 2017 | 14.86 | 15.03 | 14.67 | 14.87 | 548,100 | +0.02(+0.13%) |
Jul 10, 2017 | 14.45 | 14.92 | 14.39 | 14.85 | 692,444 | +0.34(+2.34%) |
Jul 07, 2017 | 14.50 | 14.61 | 14.32 | 14.51 | 381,006 | +0.08(+0.55%) |
Jul 06, 2017 | 14.73 | 14.78 | 14.23 | 14.43 | 676,108 | -0.38(-2.57%) |
Jul 05, 2017 | 15.05 | 15.05 | 14.67 | 14.81 | 455,930 | -0.24(-1.59%) |