Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.84 | 20.10 | 19.81 | 20.01 | 743,539 | +0.06(+0.32%) |
Sep 28, 2017 | 19.57 | 20.02 | 19.53 | 19.95 | 1,274,863 | +0.25(+1.25%) |
Sep 27, 2017 | 19.46 | 19.78 | 19.37 | 19.70 | 1,187,811 | +0.20(+1.03%) |
Sep 26, 2017 | 19.18 | 19.54 | 19.06 | 19.50 | 1,029,481 | +0.19(+0.99%) |
Sep 25, 2017 | 19.05 | 19.31 | 18.99 | 19.31 | 673,228 | +0.13(+0.67%) |
Sep 22, 2017 | 19.02 | 19.24 | 19.01 | 19.18 | 514,483 | +0.20(+1.06%) |
Sep 21, 2017 | 18.75 | 19.01 | 18.70 | 18.98 | 1,008,936 | -0.03(-0.14%) |
Sep 20, 2017 | 18.84 | 19.03 | 18.80 | 19.01 | 1,068,326 | +0.01(+0.05%) |
Sep 19, 2017 | 19.00 | 19.08 | 18.93 | 19.00 | 807,582 | +0.02(+0.10%) |
Sep 18, 2017 | 18.96 | 19.03 | 18.89 | 18.98 | 900,434 | +0.02(+0.10%) |
Sep 15, 2017 | 19.19 | 19.19 | 18.76 | 18.96 | 1,558,458 | -0.61(-3.13%) |
Sep 14, 2017 | 19.57 | 19.69 | 19.54 | 19.57 | 591,319 | -0.27(-1.34%) |
Sep 13, 2017 | 19.39 | 19.90 | 19.39 | 19.84 | 1,590,563 | +0.49(+2.55%) |
Sep 12, 2017 | 19.52 | 19.57 | 19.34 | 19.35 | 567,245 | -0.12(-0.61%) |
Sep 11, 2017 | 19.63 | 19.84 | 19.34 | 19.46 | 967,534 | +0.12(+0.61%) |
Sep 08, 2017 | 19.42 | 19.49 | 19.30 | 19.35 | 582,662 | -0.11(-0.56%) |
Sep 07, 2017 | 19.34 | 19.60 | 19.30 | 19.46 | 653,147 | +0.32(+1.67%) |
Sep 06, 2017 | 19.00 | 19.23 | 18.97 | 19.14 | 1,378,809 | +0.33(+1.75%) |
Sep 05, 2017 | 18.99 | 19.09 | 18.75 | 18.81 | 963,476 | -0.04(-0.19%) |
Sep 01, 2017 | 18.93 | 19.14 | 18.78 | 18.84 | 1,296,594 | -0.04(-0.19%) |
Aug 31, 2017 | 18.65 | 18.90 | 18.61 | 18.88 | 992,472 | +0.46(+2.48%) |
Aug 30, 2017 | 18.48 | 18.50 | 18.39 | 18.42 | 621,125 | +0.07(+0.40%) |
Aug 29, 2017 | 18.54 | 18.57 | 18.32 | 18.35 | 356,167 | -0.24(-1.28%) |
Aug 28, 2017 | 18.80 | 18.82 | 18.53 | 18.59 | 389,283 | -0.15(-0.78%) |
Aug 25, 2017 | 18.76 | 18.95 | 18.68 | 18.73 | 560,662 | +0.22(+1.19%) |
Aug 24, 2017 | 18.71 | 18.74 | 18.48 | 18.51 | 533,021 | -0.04(-0.20%) |
Aug 23, 2017 | 18.71 | 18.82 | 18.54 | 18.55 | 469,881 | -0.11(-0.59%) |
Aug 22, 2017 | 18.56 | 18.76 | 18.53 | 18.66 | 606,381 | +0.17(+0.94%) |
Aug 21, 2017 | 18.68 | 18.74 | 18.49 | 18.49 | 406,824 | +0.09(+0.50%) |
Aug 18, 2017 | 18.49 | 18.54 | 18.38 | 18.39 | 250,357 | -0.15(-0.79%) |
Aug 17, 2017 | 18.93 | 19.02 | 18.50 | 18.54 | 394,778 | -0.19(-1.02%) |
Aug 16, 2017 | 19.00 | 19.07 | 18.71 | 18.73 | 467,397 | -0.18(-0.97%) |
Aug 15, 2017 | 18.92 | 19.03 | 18.75 | 18.92 | 582,058 | +0.11(+0.58%) |
Aug 14, 2017 | 18.87 | 18.93 | 18.77 | 18.81 | 248,787 | +0.02(+0.10%) |
Aug 11, 2017 | 18.63 | 18.90 | 18.61 | 18.79 | 243,251 | +0.13(+0.69%) |
Aug 10, 2017 | 18.77 | 18.85 | 18.58 | 18.66 | 457,485 | -0.26(-1.38%) |
Aug 09, 2017 | 18.81 | 18.98 | 18.77 | 18.92 | 361,804 | -0.06(-0.31%) |
Aug 08, 2017 | 19.14 | 19.20 | 18.92 | 18.98 | 725,132 | -0.04(-0.19%) |
Aug 07, 2017 | 19.14 | 19.15 | 18.90 | 19.02 | 310,599 | -0.11(-0.57%) |
Aug 04, 2017 | 19.25 | 19.01 | 19.13 | 164,867 | +0.00(+0.00%) | |
Aug 03, 2017 | 19.05 | 19.20 | 19.03 | 19.13 | 262,736 | +0.13(+0.67%) |
Aug 02, 2017 | 19.07 | 19.10 | 18.90 | 19.00 | 329,444 | -0.05(-0.29%) |
Aug 01, 2017 | 19.13 | 19.28 | 19.05 | 19.05 | 646,610 | -0.10(-0.53%) |
Jul 31, 2017 | 18.98 | 19.28 | 18.96 | 19.15 | 448,008 | +0.45(+2.39%) |
Jul 28, 2017 | 18.85 | 18.97 | 18.64 | 18.71 | 551,585 | +0.37(+1.99%) |
Jul 27, 2017 | 18.60 | 18.60 | 18.21 | 18.34 | 515,721 | -0.07(-0.40%) |
Jul 26, 2017 | 18.42 | 18.61 | 18.38 | 18.41 | 584,211 | +0.04(+0.20%) |
Jul 25, 2017 | 18.74 | 18.74 | 18.30 | 18.38 | 985,538 | -0.25(-1.33%) |
Jul 24, 2017 | 18.73 | 18.82 | 18.61 | 18.62 | 350,659 | -0.30(-1.59%) |
Jul 21, 2017 | 19.04 | 19.08 | 18.81 | 18.93 | 897,568 | -0.20(-1.05%) |
Jul 20, 2017 | 19.17 | 18.99 | 19.13 | 493,260 | +0.17(+0.92%) | |
Jul 19, 2017 | 19.09 | 19.18 | 18.91 | 18.95 | 307,350 | -0.06(-0.34%) |
Jul 18, 2017 | 19.03 | 19.12 | 18.81 | 19.02 | 430,587 | -0.18(-0.95%) |
Jul 17, 2017 | 19.10 | 19.25 | 19.10 | 19.20 | 428,837 | +0.11(+0.57%) |
Jul 14, 2017 | 19.04 | 19.18 | 18.99 | 19.09 | 249,821 | +0.13(+0.68%) |
Jul 13, 2017 | 19.01 | 19.05 | 18.83 | 18.96 | 303,259 | -0.19(-1.00%) |
Jul 12, 2017 | 18.87 | 19.18 | 18.79 | 19.15 | 599,206 | +0.44(+2.35%) |
Jul 11, 2017 | 18.74 | 18.87 | 18.67 | 18.71 | 596,734 | -0.19(-1.02%) |
Jul 10, 2017 | 18.87 | 19.10 | 18.87 | 18.91 | 611,127 | +0.07(+0.39%) |
Jul 07, 2017 | 18.67 | 18.88 | 18.65 | 18.83 | 713,342 | +0.16(+0.83%) |
Jul 06, 2017 | 18.85 | 18.95 | 18.64 | 18.68 | 1,052,622 | -0.12(-0.63%) |
Jul 05, 2017 | 19.16 | 19.16 | 18.73 | 18.80 | 1,102,061 | -0.48(-2.51%) |