Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.33 | 20.87 | 20.13 | 20.38 | 87,282 | -0.05(-0.24%) |
Sep 28, 2017 | 19.75 | 20.50 | 19.70 | 20.43 | 102,407 | +0.56(+2.82%) |
Sep 27, 2017 | 19.91 | 20.13 | 19.70 | 19.87 | 194,635 | +0.06(+0.30%) |
Sep 26, 2017 | 19.61 | 19.89 | 19.55 | 19.81 | 83,020 | +0.22(+1.12%) |
Sep 25, 2017 | 19.61 | 19.76 | 18.33 | 19.59 | 43,924 | -0.07(-0.36%) |
Sep 22, 2017 | 19.17 | 19.70 | 18.97 | 19.66 | 74,866 | +0.48(+2.50%) |
Sep 21, 2017 | 19.00 | 19.26 | 18.82 | 19.18 | 65,298 | +0.31(+1.64%) |
Sep 20, 2017 | 19.01 | 19.15 | 18.84 | 18.87 | 106,709 | -0.19(-1.00%) |
Sep 19, 2017 | 19.25 | 18.80 | 19.06 | 101,720 | +0.14(+0.74%) | |
Sep 18, 2017 | 18.47 | 18.97 | 18.40 | 18.92 | 123,458 | +0.57(+3.11%) |
Sep 15, 2017 | 18.36 | 18.38 | 18.21 | 18.35 | 154,156 | +0.02(+0.11%) |
Sep 14, 2017 | 18.17 | 18.54 | 18.03 | 18.33 | 71,200 | +0.13(+0.71%) |
Sep 13, 2017 | 18.20 | 18.32 | 18.13 | 18.20 | 83,059 | -0.01(-0.05%) |
Sep 12, 2017 | 18.32 | 18.70 | 18.19 | 18.21 | 83,934 | -0.07(-0.38%) |
Sep 11, 2017 | 18.00 | 18.54 | 18.00 | 18.28 | 164,316 | +0.29(+1.61%) |
Sep 08, 2017 | 18.25 | 18.75 | 17.89 | 17.99 | 229,892 | -0.03(-0.17%) |
Sep 07, 2017 | 17.77 | 18.19 | 17.72 | 18.02 | 187,013 | +0.25(+1.41%) |
Sep 06, 2017 | 17.30 | 17.82 | 17.23 | 17.77 | 84,089 | +0.54(+3.13%) |
Sep 05, 2017 | 17.45 | 17.63 | 16.92 | 17.23 | 126,691 | -0.23(-1.32%) |
Sep 01, 2017 | 17.17 | 17.48 | 17.15 | 17.46 | 49,785 | +0.32(+1.87%) |
Aug 31, 2017 | 17.34 | 17.72 | 17.12 | 17.14 | 229,727 | -0.20(-1.15%) |
Aug 30, 2017 | 17.46 | 17.66 | 17.31 | 17.34 | 49,734 | -0.13(-0.74%) |
Aug 29, 2017 | 17.46 | 17.52 | 17.31 | 17.47 | 48,190 | -0.08(-0.46%) |
Aug 28, 2017 | 17.72 | 17.78 | 17.46 | 17.55 | 54,276 | -0.11(-0.62%) |
Aug 25, 2017 | 17.49 | 17.73 | 17.30 | 17.66 | 40,516 | +0.20(+1.15%) |
Aug 24, 2017 | 17.48 | 17.65 | 17.33 | 17.46 | 47,749 | +0.00(+0.00%) |
Aug 23, 2017 | 17.31 | 17.60 | 17.16 | 17.46 | 77,122 | +0.05(+0.29%) |
Aug 22, 2017 | 17.32 | 17.50 | 17.21 | 17.41 | 75,352 | +0.14(+0.81%) |
Aug 21, 2017 | 17.06 | 17.35 | 16.99 | 17.27 | 50,325 | +0.12(+0.70%) |
Aug 18, 2017 | 16.94 | 17.38 | 16.82 | 17.15 | 168,376 | +0.02(+0.12%) |
Aug 17, 2017 | 17.89 | 17.89 | 17.05 | 17.13 | 274,499 | -0.83(-4.62%) |
Aug 16, 2017 | 17.78 | 18.01 | 17.63 | 17.96 | 59,939 | +0.21(+1.18%) |
Aug 15, 2017 | 17.90 | 17.99 | 17.53 | 17.75 | 84,076 | -0.15(-0.84%) |
Aug 14, 2017 | 17.78 | 18.05 | 17.64 | 17.90 | 70,920 | +0.29(+1.65%) |
Aug 11, 2017 | 17.51 | 17.68 | 17.38 | 17.61 | 85,383 | +0.05(+0.28%) |
Aug 10, 2017 | 17.68 | 17.93 | 17.48 | 17.56 | 84,217 | -0.27(-1.51%) |
Aug 09, 2017 | 18.00 | 18.03 | 17.55 | 17.83 | 135,011 | -0.24(-1.33%) |
Aug 08, 2017 | 18.40 | 18.73 | 18.02 | 18.07 | 64,829 | -0.28(-1.53%) |
Aug 07, 2017 | 18.23 | 18.55 | 18.11 | 18.35 | 66,805 | +0.11(+0.60%) |
Aug 04, 2017 | 18.16 | 18.28 | 18.11 | 18.24 | 37,674 | +0.07(+0.39%) |
Aug 03, 2017 | 18.28 | 18.42 | 18.10 | 18.17 | 49,305 | -0.10(-0.55%) |
Aug 02, 2017 | 18.65 | 18.84 | 18.20 | 18.27 | 92,387 | -0.34(-1.83%) |
Aug 01, 2017 | 18.58 | 18.83 | 18.41 | 18.61 | 128,650 | +0.11(+0.59%) |
Jul 31, 2017 | 18.49 | 18.80 | 18.42 | 18.50 | 114,289 | +0.06(+0.33%) |
Jul 28, 2017 | 18.98 | 19.21 | 18.39 | 18.44 | 208,478 | -0.59(-3.10%) |
Jul 27, 2017 | 19.52 | 19.66 | 18.98 | 19.03 | 108,015 | -0.47(-2.41%) |
Jul 26, 2017 | 19.99 | 19.99 | 19.43 | 19.50 | 66,662 | -0.49(-2.45%) |
Jul 25, 2017 | 19.56 | 20.01 | 19.47 | 19.99 | 141,251 | +0.51(+2.62%) |
Jul 24, 2017 | 19.18 | 19.63 | 19.11 | 19.48 | 88,723 | +0.27(+1.41%) |
Jul 21, 2017 | 19.46 | 19.46 | 19.16 | 19.21 | 120,338 | -0.13(-0.67%) |
Jul 20, 2017 | 19.58 | 19.61 | 19.12 | 19.34 | 150,546 | -0.35(-1.78%) |
Jul 19, 2017 | 19.46 | 19.72 | 19.29 | 19.69 | 94,530 | +0.18(+0.92%) |
Jul 18, 2017 | 19.69 | 19.89 | 19.02 | 19.51 | 234,775 | -0.28(-1.41%) |
Jul 17, 2017 | 20.00 | 20.14 | 19.72 | 19.79 | 98,576 | -0.22(-1.10%) |
Jul 14, 2017 | 19.75 | 20.21 | 19.62 | 20.01 | 85,716 | +0.25(+1.27%) |
Jul 13, 2017 | 19.98 | 20.15 | 19.58 | 19.76 | 119,855 | -0.24(-1.20%) |
Jul 12, 2017 | 19.58 | 20.01 | 19.58 | 20.00 | 117,659 | +0.52(+2.67%) |
Jul 11, 2017 | 19.16 | 19.50 | 19.08 | 19.48 | 167,757 | +0.26(+1.35%) |
Jul 10, 2017 | 19.18 | 19.43 | 18.96 | 19.22 | 98,956 | -0.07(-0.36%) |
Jul 07, 2017 | 19.11 | 19.31 | 19.01 | 19.29 | 55,404 | +0.19(+0.99%) |
Jul 06, 2017 | 19.35 | 19.40 | 19.03 | 19.10 | 121,414 | -0.36(-1.85%) |
Jul 05, 2017 | 19.58 | 19.63 | 19.40 | 19.46 | 84,578 | -0.20(-1.02%) |