Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.07 | 20.88 | 20.06 | 20.55 | 1,220,385 | +0.27(+1.33%) |
Sep 28, 2017 | 20.29 | 20.97 | 20.01 | 20.28 | 822,665 | -0.01(-0.05%) |
Sep 27, 2017 | 20.38 | 19.83 | 20.29 | 1,160,043 | +0.38(+1.91%) | |
Sep 26, 2017 | 19.20 | 19.98 | 19.18 | 19.91 | 1,077,332 | +0.78(+4.08%) |
Sep 25, 2017 | 19.26 | 19.46 | 19.05 | 19.13 | 477,132 | -0.21(-1.09%) |
Sep 22, 2017 | 19.37 | 19.65 | 19.29 | 19.34 | 389,648 | -0.15(-0.77%) |
Sep 21, 2017 | 19.49 | 19.61 | 19.30 | 19.49 | 389,223 | -0.02(-0.10%) |
Sep 20, 2017 | 19.82 | 19.95 | 19.30 | 19.51 | 639,763 | -0.29(-1.46%) |
Sep 19, 2017 | 19.70 | 20.23 | 19.61 | 19.80 | 749,878 | +0.14(+0.71%) |
Sep 18, 2017 | 19.95 | 20.00 | 19.41 | 19.66 | 579,911 | -0.20(-1.01%) |
Sep 15, 2017 | 20.06 | 20.16 | 19.69 | 19.86 | 518,462 | -0.16(-0.80%) |
Sep 14, 2017 | 20.63 | 20.63 | 19.79 | 20.02 | 1,061,750 | -0.48(-2.34%) |
Sep 13, 2017 | 19.58 | 20.59 | 19.58 | 20.50 | 1,819,194 | +0.88(+4.49%) |
Sep 12, 2017 | 19.19 | 19.74 | 19.19 | 19.62 | 785,132 | +0.53(+2.78%) |
Sep 11, 2017 | 19.15 | 19.34 | 18.97 | 19.09 | 654,328 | +0.25(+1.33%) |
Sep 08, 2017 | 19.07 | 19.47 | 18.79 | 18.84 | 967,474 | -0.21(-1.10%) |
Sep 07, 2017 | 18.65 | 19.30 | 18.56 | 19.05 | 1,381,194 | +0.55(+2.97%) |
Sep 06, 2017 | 18.40 | 18.63 | 18.17 | 18.50 | 818,444 | +0.25(+1.37%) |
Sep 05, 2017 | 18.17 | 18.63 | 17.89 | 18.25 | 749,247 | +0.08(+0.44%) |
Sep 01, 2017 | 17.69 | 18.22 | 17.55 | 18.17 | 622,419 | +0.64(+3.65%) |
Aug 31, 2017 | 17.71 | 17.76 | 17.35 | 17.53 | 536,914 | -0.07(-0.40%) |
Aug 30, 2017 | 17.61 | 17.62 | 17.34 | 17.60 | 338,489 | +0.00(+0.00%) |
Aug 29, 2017 | 17.62 | 17.68 | 17.32 | 17.60 | 423,973 | -0.28(-1.57%) |
Aug 28, 2017 | 17.53 | 18.02 | 17.45 | 17.88 | 381,567 | +0.36(+2.05%) |
Aug 25, 2017 | 17.88 | 17.96 | 17.52 | 17.52 | 382,659 | -0.27(-1.52%) |
Aug 24, 2017 | 17.62 | 17.99 | 17.54 | 17.79 | 461,754 | +0.37(+2.12%) |
Aug 23, 2017 | 17.20 | 17.64 | 17.13 | 17.42 | 336,623 | +0.07(+0.40%) |
Aug 22, 2017 | 17.21 | 17.60 | 17.17 | 17.35 | 721,077 | +0.20(+1.17%) |
Aug 21, 2017 | 18.06 | 18.06 | 16.96 | 17.15 | 1,097,695 | -0.76(-4.24%) |
Aug 18, 2017 | 18.42 | 18.46 | 17.75 | 17.91 | 821,133 | -0.46(-2.50%) |
Aug 17, 2017 | 18.75 | 18.87 | 18.34 | 18.37 | 638,786 | -0.36(-1.92%) |
Aug 16, 2017 | 18.93 | 18.93 | 18.67 | 18.73 | 379,919 | -0.13(-0.69%) |
Aug 15, 2017 | 19.21 | 19.21 | 18.81 | 18.86 | 651,043 | -0.25(-1.31%) |
Aug 14, 2017 | 19.20 | 19.40 | 18.86 | 19.11 | 736,946 | +0.13(+0.68%) |
Aug 11, 2017 | 18.29 | 19.30 | 18.26 | 18.98 | 1,453,852 | +0.66(+3.60%) |
Aug 10, 2017 | 20.30 | 20.34 | 18.11 | 18.32 | 3,099,299 | -0.63(-3.32%) |
Aug 09, 2017 | 18.95 | 19.04 | 18.73 | 18.95 | 825,275 | -0.18(-0.94%) |
Aug 08, 2017 | 18.88 | 19.57 | 18.75 | 19.13 | 898,588 | +0.23(+1.22%) |
Aug 07, 2017 | 18.51 | 19.05 | 18.18 | 18.90 | 518,567 | +0.49(+2.66%) |
Aug 04, 2017 | 18.79 | 19.11 | 18.24 | 18.41 | 708,117 | -0.45(-2.39%) |
Aug 03, 2017 | 18.98 | 19.29 | 18.80 | 18.86 | 369,551 | -0.03(-0.16%) |
Aug 02, 2017 | 19.33 | 19.45 | 18.65 | 18.89 | 512,675 | -0.57(-2.93%) |
Aug 01, 2017 | 19.04 | 19.51 | 18.64 | 19.46 | 853,134 | +0.40(+2.10%) |
Jul 31, 2017 | 19.24 | 19.24 | 18.84 | 19.06 | 294,011 | +0.03(+0.16%) |
Jul 28, 2017 | 19.20 | 19.26 | 18.75 | 19.03 | 602,388 | -0.17(-0.89%) |
Jul 27, 2017 | 19.62 | 19.62 | 19.12 | 19.20 | 599,683 | -0.31(-1.59%) |
Jul 26, 2017 | 19.70 | 19.81 | 19.27 | 19.51 | 729,326 | -0.17(-0.86%) |
Jul 25, 2017 | 20.10 | 20.20 | 19.65 | 19.68 | 557,988 | -0.33(-1.65%) |
Jul 24, 2017 | 19.98 | 20.40 | 19.90 | 20.01 | 814,316 | -0.03(-0.15%) |
Jul 21, 2017 | 19.92 | 20.12 | 19.65 | 20.04 | 616,524 | +0.10(+0.50%) |
Jul 20, 2017 | 19.53 | 19.95 | 19.45 | 19.94 | 834,335 | +0.49(+2.52%) |
Jul 19, 2017 | 19.22 | 19.55 | 19.08 | 19.45 | 680,959 | +0.35(+1.83%) |
Jul 18, 2017 | 19.11 | 19.48 | 19.04 | 19.10 | 423,559 | +0.02(+0.10%) |
Jul 17, 2017 | 19.28 | 19.33 | 18.94 | 19.08 | 656,571 | -0.21(-1.09%) |
Jul 14, 2017 | 19.03 | 19.72 | 18.98 | 19.29 | 872,575 | +0.27(+1.42%) |
Jul 13, 2017 | 19.02 | 19.39 | 18.83 | 19.02 | 791,286 | +0.04(+0.21%) |
Jul 12, 2017 | 19.17 | 19.33 | 18.82 | 18.98 | 792,232 | -0.07(-0.37%) |
Jul 11, 2017 | 19.02 | 19.22 | 18.90 | 19.05 | 946,582 | +0.03(+0.16%) |
Jul 10, 2017 | 19.32 | 19.46 | 18.50 | 19.02 | 1,014,183 | -0.23(-1.19%) |
Jul 07, 2017 | 19.07 | 19.37 | 18.92 | 19.25 | 583,666 | +0.22(+1.16%) |
Jul 06, 2017 | 19.50 | 19.66 | 18.84 | 19.03 | 1,333,255 | -0.47(-2.41%) |
Jul 05, 2017 | 19.75 | 19.84 | 19.39 | 19.50 | 1,299,690 | -0.28(-1.42%) |