Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.40 | 20.52 | 20.10 | 20.40 | 1,758 | +0.10(+0.49%) |
Sep 28, 2017 | 20.01 | 20.30 | 20.00 | 20.30 | 575 | -0.10(-0.49%) |
Sep 27, 2017 | 20.64 | 20.80 | 20.30 | 20.40 | 433 | -0.10(-0.49%) |
Sep 26, 2017 | 20.20 | 20.60 | 20.10 | 20.50 | 2,921 | +0.20(+0.99%) |
Sep 25, 2017 | 20.00 | 20.50 | 20.00 | 20.30 | 729 | +0.15(+0.74%) |
Sep 22, 2017 | 20.20 | 20.30 | 20.15 | 20.15 | 185 | -0.25(-1.23%) |
Sep 21, 2017 | 20.00 | 20.90 | 20.00 | 20.40 | 615 | +0.40(+2.00%) |
Sep 20, 2017 | 20.00 | 20.45 | 20.00 | 20.00 | 2,565 | +0.30(+1.52%) |
Sep 19, 2017 | 19.80 | 20.52 | 19.70 | 19.70 | 1,011 | -0.40(-1.99%) |
Sep 18, 2017 | 19.50 | 20.30 | 19.50 | 20.10 | 495 | +0.90(+4.69%) |
Sep 15, 2017 | 20.70 | 21.10 | 19.20 | 19.20 | 1,375 | -1.90(-9.00%) |
Sep 14, 2017 | 20.50 | 21.40 | 20.20 | 21.10 | 1,605 | +0.20(+0.96%) |
Sep 13, 2017 | 21.20 | 21.20 | 20.40 | 20.90 | 1,968 | -0.10(-0.48%) |
Sep 12, 2017 | 21.10 | 21.10 | 20.50 | 21.00 | 492 | -0.10(-0.47%) |
Sep 11, 2017 | 21.00 | 21.10 | 20.80 | 21.10 | 546 | +0.49(+2.38%) |
Sep 08, 2017 | 20.50 | 21.00 | 20.15 | 20.61 | 769 | +0.36(+1.78%) |
Sep 07, 2017 | 20.35 | 20.40 | 19.50 | 20.25 | 903 | -0.15(-0.74%) |
Sep 06, 2017 | 20.90 | 20.90 | 19.80 | 20.40 | 4,649 | +0.40(+2.00%) |
Sep 05, 2017 | 20.50 | 21.50 | 19.90 | 20.00 | 3,036 | -0.50(-2.44%) |
Sep 01, 2017 | 20.50 | 21.10 | 20.50 | 20.50 | 1,548 | +0.10(+0.49%) |
Aug 31, 2017 | 20.35 | 21.40 | 20.30 | 20.40 | 3,456 | -0.10(-0.49%) |
Aug 30, 2017 | 20.20 | 20.66 | 19.70 | 20.50 | 1,109 | +0.19(+0.94%) |
Aug 29, 2017 | 20.20 | 21.20 | 20.20 | 20.31 | 2,800 | +0.01(+0.05%) |
Aug 28, 2017 | 20.64 | 21.36 | 20.30 | 20.30 | 1,415 | -0.70(-3.33%) |
Aug 25, 2017 | 21.50 | 23.44 | 21.00 | 21.00 | 21,577 | -0.30(-1.41%) |
Aug 24, 2017 | 19.20 | 21.40 | 19.20 | 21.30 | 13,530 | +1.80(+9.23%) |
Aug 23, 2017 | 19.70 | 20.00 | 18.80 | 19.50 | 1,435 | -0.30(-1.52%) |
Aug 22, 2017 | 19.50 | 20.20 | 18.76 | 19.80 | 1,430 | +1.50(+8.20%) |
Aug 21, 2017 | 18.40 | 18.90 | 18.24 | 18.30 | 484 | +0.40(+2.23%) |
Aug 18, 2017 | 18.00 | 19.00 | 17.20 | 17.90 | 1,445 | -0.30(-1.65%) |
Aug 17, 2017 | 18.70 | 19.10 | 17.80 | 18.20 | 3,182 | -0.50(-2.67%) |
Aug 16, 2017 | 17.99 | 19.00 | 17.99 | 18.70 | 361 | +0.70(+3.89%) |
Aug 15, 2017 | 20.00 | 20.00 | 17.60 | 18.00 | 4,375 | -0.20(-1.10%) |
Aug 14, 2017 | 18.00 | 18.20 | 17.37 | 18.20 | 1,137 | +0.30(+1.68%) |
Aug 11, 2017 | 18.90 | 18.90 | 17.20 | 17.90 | 3,148 | -0.20(-1.10%) |
Aug 10, 2017 | 18.00 | 19.40 | 17.30 | 18.10 | 5,384 | -0.80(-4.24%) |
Aug 09, 2017 | 19.90 | 19.90 | 18.00 | 18.90 | 3,048 | -0.40(-2.07%) |
Aug 08, 2017 | 18.00 | 19.90 | 18.00 | 19.30 | 4,974 | -0.60(-3.02%) |
Aug 07, 2017 | 20.10 | 20.50 | 18.10 | 19.90 | 9,702 | +0.30(+1.53%) |
Aug 04, 2017 | 19.37 | 20.70 | 19.20 | 19.60 | 2,606 | +0.30(+1.55%) |
Aug 03, 2017 | 19.20 | 20.90 | 16.56 | 19.30 | 16,771 | +0.40(+2.12%) |
Aug 02, 2017 | 18.80 | 19.60 | 18.20 | 18.90 | 2,215 | +0.00(+0.00%) |
Aug 01, 2017 | 19.60 | 19.70 | 18.00 | 18.90 | 1,496 | -0.40(-2.07%) |
Jul 31, 2017 | 19.20 | 19.80 | 18.60 | 19.30 | 2,788 | +0.40(+2.12%) |
Jul 28, 2017 | 18.90 | 20.30 | 18.10 | 18.90 | 13,288 | -0.50(-2.58%) |
Jul 27, 2017 | 18.60 | 19.40 | 18.21 | 19.40 | 2,165 | +0.70(+3.74%) |
Jul 26, 2017 | 19.20 | 19.99 | 18.50 | 18.70 | 4,619 | -0.70(-3.60%) |
Jul 25, 2017 | 21.40 | 21.40 | 19.20 | 19.40 | 14,008 | -1.80(-8.49%) |
Jul 24, 2017 | 20.20 | 21.40 | 19.40 | 21.20 | 14,930 | +1.30(+6.53%) |
Jul 21, 2017 | 20.30 | 21.25 | 18.10 | 19.90 | 8,823 | -0.30(-1.49%) |
Jul 20, 2017 | 24.02 | 19.60 | 20.20 | 7,788 | -1.70(-7.76%) | |
Jul 19, 2017 | 21.17 | 22.10 | 21.17 | 21.90 | 2,753 | +0.40(+1.86%) |
Jul 18, 2017 | 22.40 | 22.40 | 21.00 | 21.50 | 2,189 | -0.50(-2.27%) |
Jul 17, 2017 | 23.80 | 23.80 | 21.00 | 22.00 | 5,403 | +0.10(+0.46%) |
Jul 14, 2017 | 21.10 | 25.70 | 21.08 | 21.90 | 24,868 | +0.40(+1.86%) |
Jul 13, 2017 | 21.80 | 21.80 | 20.70 | 21.50 | 3,981 | -0.70(-3.15%) |
Jul 12, 2017 | 23.60 | 23.60 | 21.80 | 22.20 | 3,127 | -1.40(-5.93%) |
Jul 11, 2017 | 26.00 | 26.00 | 23.00 | 23.60 | 8,408 | -2.79(-10.58%) |
Jul 10, 2017 | 26.70 | 26.76 | 25.60 | 26.39 | 1,703 | -0.21(-0.78%) |
Jul 07, 2017 | 27.20 | 27.80 | 26.10 | 26.60 | 1,530 | -0.70(-2.56%) |
Jul 06, 2017 | 27.21 | 27.90 | 27.00 | 27.30 | 713 | +0.00(+0.00%) |
Jul 05, 2017 | 27.00 | 28.60 | 27.00 | 27.30 | 4,795 | +0.40(+1.49%) |