Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.68 | 18.91 | 18.65 | 18.88 | 6,209,378 | +0.18(+0.96%) |
Sep 28, 2017 | 18.57 | 18.72 | 18.54 | 18.70 | 4,738,590 | +0.07(+0.38%) |
Sep 27, 2017 | 18.73 | 18.38 | 18.63 | 7,944,921 | +0.20(+1.08%) | |
Sep 26, 2017 | 18.50 | 18.56 | 18.37 | 18.43 | 5,229,470 | +0.03(+0.18%) |
Sep 25, 2017 | 18.44 | 18.54 | 18.20 | 18.40 | 9,665,411 | -0.12(-0.62%) |
Sep 22, 2017 | 18.42 | 18.55 | 18.42 | 18.51 | 4,086,383 | +0.01(+0.05%) |
Sep 21, 2017 | 18.61 | 18.64 | 18.46 | 18.50 | 4,305,063 | -0.16(-0.85%) |
Sep 20, 2017 | 18.66 | 18.69 | 18.41 | 18.66 | 8,192,729 | +0.03(+0.16%) |
Sep 19, 2017 | 18.65 | 18.66 | 18.56 | 18.63 | 5,649,877 | +0.04(+0.24%) |
Sep 18, 2017 | 18.56 | 18.67 | 18.49 | 18.59 | 7,646,238 | +0.10(+0.53%) |
Sep 15, 2017 | 18.36 | 18.49 | 18.34 | 18.49 | 6,655,410 | +0.08(+0.44%) |
Sep 14, 2017 | 18.34 | 18.45 | 18.30 | 18.41 | 6,976,480 | -0.03(-0.14%) |
Sep 13, 2017 | 18.32 | 18.43 | 18.30 | 18.43 | 6,401,458 | +0.03(+0.19%) |
Sep 12, 2017 | 18.30 | 18.41 | 18.26 | 18.40 | 6,815,985 | +0.20(+1.10%) |
Sep 11, 2017 | 17.96 | 18.23 | 17.96 | 18.20 | 8,608,028 | +0.56(+3.15%) |
Sep 08, 2017 | 17.65 | 17.77 | 17.59 | 17.65 | 6,337,814 | -0.07(-0.42%) |
Sep 07, 2017 | 17.81 | 17.81 | 17.61 | 17.72 | 5,986,498 | -0.01(-0.07%) |
Sep 06, 2017 | 17.73 | 17.81 | 17.59 | 17.73 | 7,005,480 | +0.18(+1.02%) |
Sep 05, 2017 | 17.82 | 17.87 | 17.31 | 17.55 | 14,612,244 | -0.41(-2.27%) |
Sep 01, 2017 | 17.97 | 18.05 | 17.91 | 17.96 | 5,816,577 | +0.10(+0.54%) |
Aug 31, 2017 | 17.71 | 17.93 | 17.69 | 17.86 | 6,846,953 | +0.30(+1.69%) |
Aug 30, 2017 | 17.31 | 17.62 | 17.26 | 17.57 | 8,198,756 | +0.26(+1.49%) |
Aug 29, 2017 | 16.94 | 17.38 | 16.91 | 17.31 | 7,081,943 | +0.05(+0.28%) |
Aug 28, 2017 | 17.37 | 17.39 | 17.16 | 17.26 | 4,095,094 | +0.00(+0.02%) |
Aug 25, 2017 | 17.33 | 17.48 | 17.23 | 17.26 | 6,021,722 | +0.11(+0.66%) |
Aug 24, 2017 | 17.36 | 17.39 | 17.09 | 17.14 | 8,631,260 | -0.12(-0.69%) |
Aug 23, 2017 | 17.22 | 17.37 | 17.18 | 17.26 | 5,557,597 | -0.17(-0.99%) |
Aug 22, 2017 | 17.06 | 17.49 | 17.06 | 17.44 | 8,188,843 | +0.50(+2.95%) |
Aug 21, 2017 | 16.88 | 16.99 | 16.70 | 16.94 | 5,402,555 | +0.05(+0.31%) |
Aug 18, 2017 | 16.93 | 17.19 | 16.78 | 16.88 | 11,698,693 | -0.10(-0.56%) |
Aug 17, 2017 | 17.65 | 17.73 | 16.98 | 16.98 | 13,660,570 | -0.82(-4.63%) |
Aug 16, 2017 | 17.83 | 17.95 | 17.71 | 17.80 | 7,708,987 | +0.08(+0.45%) |
Aug 15, 2017 | 17.83 | 17.83 | 17.65 | 17.72 | 5,829,618 | -0.00(-0.02%) |
Aug 14, 2017 | 17.53 | 17.78 | 17.52 | 17.73 | 7,292,097 | +0.51(+2.94%) |
Aug 11, 2017 | 17.19 | 17.36 | 17.14 | 17.22 | 8,547,352 | +0.06(+0.38%) |
Aug 10, 2017 | 17.70 | 17.72 | 17.14 | 17.16 | 12,276,689 | -0.74(-4.16%) |
Aug 09, 2017 | 17.74 | 17.92 | 17.65 | 17.90 | 7,739,893 | -0.03(-0.15%) |
Aug 08, 2017 | 17.98 | 18.27 | 17.82 | 17.93 | 8,004,900 | -0.11(-0.62%) |
Aug 07, 2017 | 17.96 | 18.05 | 17.94 | 18.04 | 3,628,322 | +0.10(+0.53%) |
Aug 04, 2017 | 17.98 | 18.03 | 17.86 | 17.95 | 5,268,068 | +0.08(+0.43%) |
Aug 03, 2017 | 17.94 | 17.94 | 17.79 | 17.87 | 5,647,045 | -0.08(-0.47%) |
Aug 02, 2017 | 17.98 | 18.00 | 17.73 | 17.95 | 7,419,304 | +0.02(+0.12%) |
Aug 01, 2017 | 17.98 | 17.98 | 17.83 | 17.93 | 4,969,922 | +0.11(+0.59%) |
Jul 31, 2017 | 17.96 | 17.98 | 17.77 | 17.83 | 5,468,513 | -0.02(-0.14%) |
Jul 28, 2017 | 17.80 | 17.89 | 17.69 | 17.85 | 6,611,019 | -0.08(-0.47%) |
Jul 27, 2017 | 18.10 | 18.10 | 17.60 | 17.94 | 10,681,309 | -0.04(-0.23%) |
Jul 26, 2017 | 18.05 | 18.06 | 17.91 | 17.98 | 5,291,023 | +0.01(+0.08%) |
Jul 25, 2017 | 18.05 | 18.06 | 17.92 | 17.96 | 7,503,016 | +0.11(+0.60%) |
Jul 24, 2017 | 17.85 | 17.88 | 17.75 | 17.86 | 6,441,333 | -0.02(-0.10%) |
Jul 21, 2017 | 17.78 | 17.87 | 17.72 | 17.87 | 7,483,467 | -0.04(-0.20%) |
Jul 20, 2017 | 17.96 | 17.98 | 17.80 | 17.91 | 9,326,729 | +0.01(+0.07%) |
Jul 19, 2017 | 17.69 | 17.90 | 17.68 | 17.90 | 6,437,829 | +0.29(+1.62%) |
Jul 18, 2017 | 17.49 | 17.63 | 17.40 | 17.61 | 7,206,664 | +0.03(+0.16%) |
Jul 17, 2017 | 17.58 | 17.67 | 17.54 | 17.58 | 6,483,059 | +0.00(+0.01%) |
Jul 14, 2017 | 17.36 | 17.68 | 17.33 | 17.58 | 7,304,095 | +0.23(+1.33%) |
Jul 13, 2017 | 17.28 | 17.38 | 17.22 | 17.35 | 6,962,094 | +0.08(+0.47%) |
Jul 12, 2017 | 17.12 | 17.31 | 17.12 | 17.27 | 8,065,145 | +0.38(+2.26%) |
Jul 11, 2017 | 16.89 | 16.97 | 16.61 | 16.89 | 7,206,448 | -0.04(-0.23%) |
Jul 10, 2017 | 16.85 | 17.02 | 16.82 | 16.93 | 4,870,505 | +0.05(+0.28%) |
Jul 07, 2017 | 16.70 | 16.92 | 16.66 | 16.88 | 7,687,581 | +0.30(+1.84%) |
Jul 06, 2017 | 16.85 | 16.88 | 16.52 | 16.58 | 11,091,956 | -0.45(-2.66%) |
Jul 05, 2017 | 17.00 | 17.08 | 16.81 | 17.03 | 7,403,784 | +0.11(+0.65%) |