Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.67 | 20.79 | 19.31 | 19.48 | 864,828 | -0.49(-2.45%) |
Sep 28, 2017 | 20.43 | 20.43 | 19.88 | 19.97 | 313,531 | -0.40(-1.98%) |
Sep 27, 2017 | 20.60 | 20.60 | 19.89 | 20.37 | 555,794 | -0.01(-0.06%) |
Sep 26, 2017 | 20.67 | 20.74 | 20.21 | 20.38 | 310,038 | -0.40(-1.91%) |
Sep 25, 2017 | 20.06 | 21.00 | 19.83 | 20.78 | 416,443 | +0.96(+4.82%) |
Sep 22, 2017 | 20.03 | 20.40 | 19.82 | 19.82 | 499,351 | -0.15(-0.73%) |
Sep 21, 2017 | 19.90 | 20.36 | 19.79 | 19.97 | 815,249 | +0.04(+0.20%) |
Sep 20, 2017 | 19.86 | 20.02 | 19.43 | 19.93 | 693,679 | +0.17(+0.86%) |
Sep 19, 2017 | 19.96 | 20.15 | 19.74 | 19.76 | 149,205 | -0.18(-0.91%) |
Sep 18, 2017 | 19.92 | 20.11 | 19.80 | 19.94 | 288,352 | -0.02(-0.12%) |
Sep 15, 2017 | 20.28 | 20.59 | 19.81 | 19.96 | 8,224,553 | -0.44(-2.17%) |
Sep 14, 2017 | 20.56 | 20.93 | 20.26 | 20.41 | 1,376,975 | -0.11(-0.54%) |
Sep 13, 2017 | 20.58 | 20.62 | 19.88 | 20.52 | 1,722,647 | -0.04(-0.17%) |
Sep 12, 2017 | 20.24 | 20.60 | 20.00 | 20.55 | 1,306,291 | +0.32(+1.56%) |
Sep 11, 2017 | 19.97 | 20.41 | 19.79 | 20.24 | 1,217,681 | +0.27(+1.34%) |
Sep 08, 2017 | 19.44 | 20.50 | 19.26 | 19.97 | 2,010,202 | +1.30(+6.97%) |
Sep 07, 2017 | 18.52 | 18.76 | 18.40 | 18.67 | 66,014 | +0.16(+0.88%) |
Sep 06, 2017 | 18.60 | 18.76 | 18.50 | 18.50 | 59,016 | -0.04(-0.22%) |
Sep 05, 2017 | 18.88 | 18.91 | 18.51 | 18.55 | 185,022 | -0.34(-1.79%) |
Sep 01, 2017 | 19.06 | 19.23 | 18.75 | 18.88 | 280,753 | -0.15(-0.80%) |
Aug 31, 2017 | 18.50 | 19.12 | 18.42 | 19.04 | 221,868 | +0.56(+3.03%) |
Aug 30, 2017 | 18.31 | 18.55 | 18.18 | 18.48 | 76,604 | +0.16(+0.86%) |
Aug 29, 2017 | 18.14 | 18.55 | 18.03 | 18.32 | 131,785 | +0.11(+0.61%) |
Aug 28, 2017 | 18.00 | 18.31 | 17.99 | 18.21 | 138,980 | +0.31(+1.73%) |
Aug 25, 2017 | 17.91 | 18.20 | 17.69 | 17.90 | 260,257 | +0.12(+0.66%) |
Aug 24, 2017 | 18.06 | 18.06 | 17.63 | 17.78 | 186,089 | -0.22(-1.20%) |
Aug 23, 2017 | 17.79 | 18.06 | 17.60 | 18.00 | 381,139 | +0.13(+0.75%) |
Aug 22, 2017 | 17.72 | 17.91 | 17.56 | 17.86 | 422,822 | +0.18(+1.02%) |
Aug 21, 2017 | 17.94 | 18.08 | 17.59 | 17.68 | 346,839 | -0.26(-1.43%) |
Aug 18, 2017 | 18.17 | 18.18 | 17.93 | 17.94 | 254,740 | -0.24(-1.35%) |
Aug 17, 2017 | 18.35 | 18.36 | 18.10 | 18.18 | 234,833 | -0.15(-0.80%) |
Aug 16, 2017 | 18.46 | 18.52 | 18.08 | 18.33 | 274,262 | -0.13(-0.70%) |
Aug 15, 2017 | 18.79 | 19.10 | 18.39 | 18.46 | 216,154 | -0.36(-1.92%) |
Aug 14, 2017 | 19.04 | 19.29 | 18.78 | 18.82 | 160,546 | -0.21(-1.10%) |
Aug 11, 2017 | 18.08 | 19.48 | 18.08 | 19.03 | 224,824 | -0.35(-1.81%) |
Aug 10, 2017 | 19.41 | 19.62 | 19.16 | 19.38 | 108,618 | -0.05(-0.24%) |
Aug 09, 2017 | 19.27 | 19.66 | 19.14 | 19.43 | 146,738 | +0.13(+0.66%) |
Aug 08, 2017 | 19.57 | 19.70 | 19.13 | 19.30 | 251,141 | -0.43(-2.19%) |
Aug 07, 2017 | 20.13 | 20.13 | 19.61 | 19.73 | 212,440 | -0.37(-1.83%) |
Aug 04, 2017 | 20.04 | 20.31 | 19.85 | 20.10 | 278,273 | +0.05(+0.26%) |
Aug 03, 2017 | 20.10 | 20.33 | 19.85 | 20.04 | 136,367 | -0.21(-1.03%) |
Aug 02, 2017 | 20.48 | 20.60 | 19.86 | 20.25 | 179,271 | -0.26(-1.28%) |
Aug 01, 2017 | 20.21 | 20.65 | 20.19 | 20.52 | 162,775 | -0.10(-0.50%) |
Jul 31, 2017 | 20.05 | 20.62 | 19.70 | 20.62 | 323,294 | +0.65(+3.27%) |
Jul 28, 2017 | 19.74 | 20.02 | 19.63 | 19.97 | 145,908 | +0.23(+1.16%) |
Jul 27, 2017 | 19.62 | 19.85 | 19.48 | 19.74 | 121,603 | +0.11(+0.55%) |
Jul 26, 2017 | 19.79 | 19.79 | 19.47 | 19.63 | 86,369 | -0.07(-0.35%) |
Jul 25, 2017 | 19.36 | 19.78 | 19.28 | 19.70 | 123,034 | +0.42(+2.20%) |
Jul 24, 2017 | 19.20 | 19.32 | 19.09 | 19.27 | 35,156 | +0.06(+0.33%) |
Jul 21, 2017 | 19.22 | 19.36 | 19.08 | 19.21 | 34,470 | -0.01(-0.06%) |
Jul 20, 2017 | 19.39 | 19.42 | 19.14 | 19.22 | 64,819 | -0.09(-0.44%) |
Jul 19, 2017 | 19.26 | 19.38 | 19.11 | 19.31 | 87,232 | +0.06(+0.30%) |
Jul 18, 2017 | 19.28 | 19.31 | 18.92 | 19.25 | 58,930 | +0.07(+0.36%) |
Jul 17, 2017 | 19.19 | 19.32 | 19.04 | 19.18 | 70,660 | -0.06(-0.33%) |
Jul 14, 2017 | 19.15 | 19.39 | 19.14 | 19.24 | 173,681 | +0.09(+0.48%) |
Jul 13, 2017 | 19.25 | 19.35 | 18.95 | 19.15 | 114,366 | -0.10(-0.51%) |
Jul 12, 2017 | 19.20 | 19.42 | 18.98 | 19.25 | 99,312 | +0.17(+0.87%) |
Jul 11, 2017 | 18.97 | 19.19 | 18.94 | 19.08 | 92,815 | +0.11(+0.57%) |
Jul 10, 2017 | 19.09 | 19.24 | 18.88 | 18.98 | 139,863 | -0.14(-0.75%) |
Jul 07, 2017 | 19.01 | 19.16 | 18.79 | 19.12 | 143,223 | +0.05(+0.24%) |
Jul 06, 2017 | 18.98 | 19.12 | 18.90 | 19.07 | 138,529 | +0.09(+0.45%) |
Jul 05, 2017 | 19.07 | 19.07 | 18.67 | 18.99 | 268,630 | -0.11(-0.60%) |