Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.47 | 19.64 | 18.48 | 19.47 | 550,377 | -0.01(-0.05%) |
Sep 28, 2017 | 18.91 | 19.49 | 18.87 | 19.48 | 574,051 | +0.53(+2.81%) |
Sep 27, 2017 | 19.10 | 18.95 | 530,698 | +0.65(+3.55%) | ||
Sep 26, 2017 | 18.23 | 18.45 | 18.10 | 18.30 | 715,474 | +0.18(+1.00%) |
Sep 25, 2017 | 18.19 | 18.19 | 17.78 | 18.12 | 549,890 | -0.09(-0.50%) |
Sep 22, 2017 | 17.46 | 18.32 | 17.46 | 18.21 | 404,989 | +0.65(+3.70%) |
Sep 21, 2017 | 17.88 | 17.97 | 17.50 | 17.56 | 409,201 | -0.29(-1.62%) |
Sep 20, 2017 | 18.07 | 18.07 | 17.65 | 17.85 | 340,935 | -0.12(-0.65%) |
Sep 19, 2017 | 18.05 | 18.19 | 17.88 | 17.97 | 820,242 | -0.09(-0.50%) |
Sep 18, 2017 | 17.79 | 18.14 | 17.79 | 18.06 | 460,836 | +0.37(+2.09%) |
Sep 15, 2017 | 17.28 | 17.69 | 17.25 | 17.69 | 371,576 | +0.42(+2.40%) |
Sep 14, 2017 | 17.17 | 17.42 | 17.03 | 17.27 | 362,194 | +0.10(+0.58%) |
Sep 13, 2017 | 17.28 | 17.43 | 17.14 | 17.17 | 380,476 | -0.13(-0.73%) |
Sep 12, 2017 | 16.87 | 17.44 | 16.82 | 17.30 | 413,739 | +0.53(+3.18%) |
Sep 11, 2017 | 17.05 | 16.71 | 16.77 | 894,890 | +0.08(+0.49%) | |
Sep 08, 2017 | 17.03 | 17.12 | 16.64 | 16.68 | 467,429 | -0.35(-2.07%) |
Sep 07, 2017 | 17.16 | 17.16 | 17.01 | 17.04 | 303,809 | -0.13(-0.74%) |
Sep 06, 2017 | 17.31 | 17.31 | 17.05 | 17.16 | 277,806 | -0.04(-0.21%) |
Sep 05, 2017 | 17.30 | 17.37 | 17.05 | 17.20 | 317,244 | -0.21(-1.19%) |
Sep 01, 2017 | 17.28 | 17.49 | 17.26 | 17.41 | 347,750 | +0.23(+1.31%) |
Aug 31, 2017 | 17.42 | 17.46 | 17.15 | 17.18 | 340,364 | -0.18(-1.04%) |
Aug 30, 2017 | 17.13 | 17.42 | 17.05 | 17.36 | 234,974 | +0.31(+1.80%) |
Aug 29, 2017 | 16.54 | 17.07 | 16.45 | 17.05 | 513,226 | +0.24(+1.45%) |
Aug 28, 2017 | 16.86 | 17.04 | 16.73 | 16.81 | 478,125 | -0.01(-0.05%) |
Aug 25, 2017 | 17.19 | 16.74 | 16.82 | 335,865 | +0.04(+0.22%) | |
Aug 24, 2017 | 16.78 | 16.90 | 16.62 | 16.78 | 341,676 | +0.07(+0.43%) |
Aug 23, 2017 | 16.87 | 16.99 | 16.68 | 16.71 | 398,124 | -0.32(-1.91%) |
Aug 22, 2017 | 16.87 | 17.11 | 16.79 | 17.04 | 315,348 | +0.27(+1.62%) |
Aug 21, 2017 | 17.12 | 17.28 | 16.72 | 16.77 | 376,109 | -0.30(-1.75%) |
Aug 18, 2017 | 16.83 | 17.09 | 16.82 | 17.06 | 787,706 | +0.25(+1.50%) |
Aug 17, 2017 | 17.26 | 17.36 | 16.78 | 16.81 | 405,689 | -0.51(-2.97%) |
Aug 16, 2017 | 17.19 | 17.48 | 17.04 | 17.33 | 641,525 | +0.23(+1.37%) |
Aug 15, 2017 | 17.42 | 17.81 | 17.07 | 17.09 | 516,500 | -0.23(-1.30%) |
Aug 14, 2017 | 17.57 | 17.77 | 17.28 | 17.32 | 609,978 | +0.02(+0.10%) |
Aug 11, 2017 | 17.08 | 17.39 | 17.07 | 17.30 | 415,354 | +0.22(+1.27%) |
Aug 10, 2017 | 17.52 | 17.59 | 17.08 | 17.08 | 385,654 | -0.55(-3.12%) |
Aug 09, 2017 | 17.77 | 17.83 | 17.43 | 17.63 | 622,740 | -0.48(-2.64%) |
Aug 08, 2017 | 18.18 | 18.41 | 17.94 | 18.11 | 604,704 | -0.18(-0.99%) |
Aug 07, 2017 | 17.61 | 18.37 | 17.53 | 18.29 | 909,470 | +0.77(+4.38%) |
Aug 04, 2017 | 17.93 | 16.91 | 17.52 | 973,676 | +0.32(+1.84%) | |
Aug 03, 2017 | 17.36 | 17.79 | 17.15 | 17.21 | 882,388 | -0.05(-0.26%) |
Aug 02, 2017 | 19.61 | 19.61 | 17.06 | 17.25 | 1,571,282 | -2.36(-12.02%) |
Aug 01, 2017 | 19.45 | 20.37 | 19.30 | 19.61 | 553,584 | +0.16(+0.84%) |
Jul 31, 2017 | 19.46 | 19.49 | 19.24 | 19.45 | 481,833 | +0.03(+0.14%) |
Jul 28, 2017 | 19.68 | 19.82 | 19.32 | 19.42 | 409,330 | -0.39(-1.96%) |
Jul 27, 2017 | 20.39 | 20.49 | 19.41 | 19.81 | 704,101 | -0.56(-2.75%) |
Jul 26, 2017 | 20.44 | 20.50 | 20.26 | 20.37 | 322,306 | +0.03(+0.13%) |
Jul 25, 2017 | 20.14 | 20.47 | 19.91 | 20.34 | 424,544 | +0.23(+1.17%) |
Jul 24, 2017 | 19.98 | 20.15 | 19.85 | 20.11 | 322,365 | +0.14(+0.72%) |
Jul 21, 2017 | 20.20 | 20.20 | 19.91 | 19.96 | 499,179 | -0.38(-1.86%) |
Jul 20, 2017 | 20.31 | 20.03 | 20.34 | 387,712 | +0.03(+0.13%) | |
Jul 19, 2017 | 20.29 | 20.32 | 20.11 | 20.31 | 470,935 | +0.15(+0.76%) |
Jul 18, 2017 | 20.21 | 20.33 | 19.93 | 20.16 | 652,105 | -0.16(-0.80%) |
Jul 17, 2017 | 20.15 | 20.35 | 19.91 | 20.32 | 534,992 | +0.25(+1.26%) |
Jul 14, 2017 | 19.71 | 20.07 | 19.64 | 20.07 | 561,932 | +0.38(+1.93%) |
Jul 13, 2017 | 19.72 | 19.95 | 19.42 | 19.69 | 1,126,660 | -0.11(-0.55%) |
Jul 12, 2017 | 19.19 | 19.86 | 18.97 | 19.80 | 1,837,439 | +0.77(+4.03%) |
Jul 11, 2017 | 18.23 | 19.11 | 18.23 | 19.03 | 2,290,395 | +0.85(+4.67%) |
Jul 10, 2017 | 18.08 | 18.23 | 17.83 | 18.18 | 1,228,112 | +0.15(+0.85%) |
Jul 07, 2017 | 17.34 | 18.07 | 17.34 | 18.03 | 1,179,725 | +0.82(+4.77%) |
Jul 06, 2017 | 17.12 | 17.49 | 17.01 | 17.21 | 642,221 | -0.13(-0.73%) |
Jul 05, 2017 | 17.15 | 17.50 | 17.07 | 17.33 | 990,788 | +0.34(+2.02%) |