Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.21 | 20.71 | 20.21 | 20.39 | 597,046 | +0.16(+0.79%) |
Sep 28, 2017 | 19.94 | 20.38 | 19.70 | 20.23 | 572,065 | +0.16(+0.80%) |
Sep 27, 2017 | 19.64 | 20.07 | 577,748 | -0.53(-2.55%) | ||
Sep 26, 2017 | 20.45 | 20.77 | 20.37 | 20.60 | 377,973 | +0.12(+0.60%) |
Sep 25, 2017 | 21.27 | 21.27 | 20.45 | 20.48 | 535,356 | -0.79(-3.69%) |
Sep 22, 2017 | 21.32 | 21.48 | 21.13 | 21.26 | 297,388 | -0.17(-0.78%) |
Sep 21, 2017 | 21.68 | 21.95 | 21.29 | 21.43 | 345,655 | -0.37(-1.68%) |
Sep 20, 2017 | 21.48 | 21.88 | 21.25 | 21.80 | 1,270,628 | +1.40(+6.84%) |
Sep 19, 2017 | 20.40 | 20.71 | 20.20 | 20.40 | 773,648 | +0.31(+1.52%) |
Sep 18, 2017 | 20.13 | 20.49 | 19.89 | 20.10 | 596,287 | -0.04(-0.19%) |
Sep 15, 2017 | 20.16 | 20.38 | 19.91 | 20.13 | 843,959 | +0.08(+0.42%) |
Sep 14, 2017 | 19.91 | 20.11 | 19.78 | 20.05 | 318,040 | +0.12(+0.61%) |
Sep 13, 2017 | 20.31 | 20.37 | 19.72 | 19.93 | 657,958 | -0.43(-2.14%) |
Sep 12, 2017 | 20.13 | 20.58 | 20.13 | 20.36 | 685,217 | +0.31(+1.52%) |
Sep 11, 2017 | 19.65 | 20.22 | 19.62 | 20.06 | 326,680 | +0.70(+3.63%) |
Sep 08, 2017 | 19.68 | 19.76 | 19.13 | 19.36 | 527,739 | -0.15(-0.78%) |
Sep 07, 2017 | 19.88 | 20.18 | 19.42 | 19.51 | 404,913 | -0.31(-1.58%) |
Sep 06, 2017 | 19.27 | 20.02 | 19.27 | 19.82 | 865,448 | +0.88(+4.63%) |
Sep 05, 2017 | 19.33 | 19.33 | 18.83 | 18.94 | 633,691 | +0.33(+1.76%) |
Sep 01, 2017 | 18.62 | 18.76 | 18.53 | 18.62 | 299,307 | +0.21(+1.16%) |
Aug 31, 2017 | 18.60 | 18.69 | 18.31 | 18.40 | 578,130 | -0.14(-0.78%) |
Aug 30, 2017 | 18.53 | 18.63 | 18.36 | 18.55 | 471,942 | -0.06(-0.33%) |
Aug 29, 2017 | 18.34 | 18.64 | 18.29 | 18.61 | 374,847 | +0.26(+1.41%) |
Aug 28, 2017 | 18.23 | 18.52 | 18.23 | 18.35 | 273,779 | +0.35(+1.95%) |
Aug 25, 2017 | 18.24 | 18.37 | 17.94 | 18.00 | 238,549 | -0.23(-1.26%) |
Aug 24, 2017 | 17.95 | 18.34 | 17.94 | 18.23 | 206,709 | +0.20(+1.10%) |
Aug 23, 2017 | 17.96 | 18.09 | 17.85 | 18.03 | 210,168 | +0.03(+0.17%) |
Aug 22, 2017 | 18.11 | 18.38 | 17.96 | 18.00 | 416,089 | +0.04(+0.21%) |
Aug 21, 2017 | 18.27 | 18.30 | 17.80 | 17.96 | 527,195 | -0.41(-2.24%) |
Aug 18, 2017 | 18.03 | 18.53 | 17.75 | 18.37 | 394,055 | +0.27(+1.52%) |
Aug 17, 2017 | 18.61 | 18.67 | 18.08 | 18.10 | 373,391 | -0.72(-3.81%) |
Aug 16, 2017 | 18.88 | 19.07 | 18.48 | 18.82 | 491,931 | +0.49(+2.66%) |
Aug 15, 2017 | 18.30 | 18.57 | 18.17 | 18.33 | 494,641 | -0.08(-0.46%) |
Aug 14, 2017 | 18.01 | 18.60 | 18.01 | 18.41 | 515,591 | +0.25(+1.39%) |
Aug 11, 2017 | 18.03 | 18.46 | 17.90 | 18.16 | 511,182 | +0.01(+0.04%) |
Aug 10, 2017 | 18.57 | 18.58 | 18.06 | 18.15 | 302,159 | -0.47(-2.50%) |
Aug 09, 2017 | 18.77 | 18.86 | 18.50 | 18.62 | 331,817 | -0.40(-2.09%) |
Aug 08, 2017 | 19.46 | 19.48 | 18.96 | 19.01 | 381,266 | -0.50(-2.58%) |
Aug 07, 2017 | 19.39 | 19.59 | 19.39 | 19.52 | 523,184 | +0.12(+0.63%) |
Aug 04, 2017 | 19.14 | 19.57 | 19.07 | 19.39 | 450,741 | +0.69(+3.67%) |
Aug 03, 2017 | 18.85 | 18.86 | 18.53 | 18.71 | 688,610 | -0.34(-1.76%) |
Aug 02, 2017 | 18.26 | 19.20 | 18.22 | 19.04 | 823,370 | +0.78(+4.26%) |
Aug 01, 2017 | 18.31 | 18.43 | 18.18 | 18.27 | 241,560 | -0.05(-0.29%) |
Jul 31, 2017 | 18.49 | 18.53 | 18.11 | 18.32 | 600,514 | -0.10(-0.54%) |
Jul 28, 2017 | 18.38 | 18.49 | 18.23 | 18.42 | 333,154 | +0.00(+0.00%) |
Jul 27, 2017 | 18.72 | 18.72 | 18.38 | 18.42 | 422,826 | -0.27(-1.43%) |
Jul 26, 2017 | 18.49 | 18.71 | 18.43 | 18.69 | 361,865 | +0.11(+0.62%) |
Jul 25, 2017 | 18.72 | 18.73 | 18.53 | 18.57 | 477,189 | +0.02(+0.12%) |
Jul 24, 2017 | 18.85 | 18.85 | 18.37 | 18.55 | 702,657 | -0.34(-1.82%) |
Jul 21, 2017 | 19.17 | 19.24 | 18.75 | 18.89 | 1,150,560 | -0.52(-2.67%) |
Jul 20, 2017 | 19.39 | 19.56 | 19.14 | 19.41 | 855,163 | +0.37(+1.92%) |
Jul 19, 2017 | 19.10 | 19.17 | 18.85 | 19.04 | 1,160,703 | +0.69(+3.78%) |
Jul 18, 2017 | 18.24 | 18.56 | 18.14 | 18.35 | 548,059 | +0.15(+0.84%) |
Jul 17, 2017 | 17.83 | 18.61 | 17.70 | 18.20 | 1,264,949 | +0.90(+5.20%) |
Jul 14, 2017 | 17.02 | 17.33 | 16.98 | 17.30 | 617,188 | +0.34(+1.98%) |
Jul 13, 2017 | 16.76 | 17.02 | 16.70 | 16.96 | 444,741 | +0.30(+1.79%) |
Jul 12, 2017 | 16.40 | 16.74 | 16.28 | 16.66 | 539,738 | +0.47(+2.87%) |
Jul 11, 2017 | 16.12 | 16.37 | 15.99 | 16.20 | 371,019 | +0.09(+0.57%) |
Jul 10, 2017 | 15.80 | 16.24 | 15.79 | 16.11 | 428,905 | +0.56(+3.58%) |
Jul 07, 2017 | 15.73 | 15.75 | 15.39 | 15.55 | 699,301 | -0.09(-0.58%) |
Jul 06, 2017 | 15.76 | 15.81 | 15.34 | 15.64 | 621,636 | -0.28(-1.77%) |
Jul 05, 2017 | 15.99 | 16.08 | 15.84 | 15.92 | 523,684 | -0.06(-0.38%) |