Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.98 | 19.21 | 18.95 | 18.97 | 5,450,836 | -0.06(-0.33%) |
Sep 28, 2017 | 18.94 | 19.13 | 18.79 | 19.03 | 6,236,177 | +0.08(+0.44%) |
Sep 27, 2017 | 18.90 | 19.04 | 18.63 | 18.95 | 6,387,955 | +0.12(+0.64%) |
Sep 26, 2017 | 18.63 | 18.89 | 18.50 | 18.83 | 5,557,117 | +0.30(+1.59%) |
Sep 25, 2017 | 18.39 | 18.54 | 18.21 | 18.53 | 5,256,785 | +0.12(+0.63%) |
Sep 22, 2017 | 18.35 | 18.53 | 18.30 | 18.42 | 4,980,290 | -0.10(-0.54%) |
Sep 21, 2017 | 18.69 | 18.79 | 18.50 | 18.52 | 3,923,752 | -0.03(-0.16%) |
Sep 20, 2017 | 18.49 | 18.80 | 18.42 | 18.54 | 7,236,618 | +0.15(+0.81%) |
Sep 19, 2017 | 18.37 | 18.48 | 18.31 | 18.39 | 4,235,939 | +0.04(+0.23%) |
Sep 18, 2017 | 18.28 | 18.41 | 18.21 | 18.35 | 4,186,318 | +0.07(+0.39%) |
Sep 15, 2017 | 18.14 | 18.30 | 18.05 | 18.28 | 8,201,112 | +0.15(+0.85%) |
Sep 14, 2017 | 18.06 | 18.29 | 18.03 | 18.13 | 3,844,343 | +0.00(+0.02%) |
Sep 13, 2017 | 18.08 | 18.22 | 18.02 | 18.12 | 4,323,888 | +0.00(+0.00%) |
Sep 12, 2017 | 17.92 | 18.20 | 17.88 | 18.12 | 3,901,137 | +0.25(+1.37%) |
Sep 11, 2017 | 17.87 | 18.07 | 17.78 | 17.88 | 6,879,178 | +0.11(+0.63%) |
Sep 08, 2017 | 17.44 | 17.77 | 17.32 | 17.77 | 5,608,066 | +0.32(+1.81%) |
Sep 07, 2017 | 17.40 | 17.65 | 16.96 | 17.45 | 11,889,064 | -0.18(-1.04%) |
Sep 06, 2017 | 17.64 | 17.85 | 17.55 | 17.63 | 6,224,629 | +0.14(+0.79%) |
Sep 05, 2017 | 17.65 | 17.74 | 17.42 | 17.50 | 4,577,624 | -0.18(-1.04%) |
Sep 01, 2017 | 17.85 | 17.91 | 17.67 | 17.68 | 4,305,482 | -0.08(-0.44%) |
Aug 31, 2017 | 17.56 | 17.84 | 17.45 | 17.76 | 5,855,403 | +0.25(+1.45%) |
Aug 30, 2017 | 17.17 | 17.55 | 17.09 | 17.50 | 4,350,983 | +0.27(+1.57%) |
Aug 29, 2017 | 17.23 | 17.46 | 17.11 | 17.23 | 4,193,752 | -0.07(-0.41%) |
Aug 28, 2017 | 17.38 | 17.51 | 17.17 | 17.30 | 5,882,310 | +0.05(+0.29%) |
Aug 25, 2017 | 17.21 | 17.38 | 17.10 | 17.25 | 6,161,465 | +0.13(+0.75%) |
Aug 24, 2017 | 17.20 | 17.32 | 17.03 | 17.13 | 5,385,330 | -0.00(-0.02%) |
Aug 23, 2017 | 17.17 | 17.18 | 17.00 | 17.13 | 6,171,656 | -0.10(-0.58%) |
Aug 22, 2017 | 16.73 | 17.27 | 16.65 | 17.23 | 8,420,237 | +0.60(+3.58%) |
Aug 21, 2017 | 16.89 | 16.90 | 16.56 | 16.63 | 14,218,984 | -0.30(-1.74%) |
Aug 18, 2017 | 17.30 | 17.35 | 16.92 | 16.93 | 8,134,491 | -0.39(-2.24%) |
Aug 17, 2017 | 17.86 | 17.88 | 17.31 | 17.32 | 8,459,127 | -0.62(-3.43%) |
Aug 16, 2017 | 17.78 | 17.94 | 17.75 | 17.93 | 3,969,817 | +0.14(+0.77%) |
Aug 15, 2017 | 17.99 | 17.99 | 17.77 | 17.80 | 3,615,225 | -0.17(-0.97%) |
Aug 14, 2017 | 17.80 | 18.05 | 17.77 | 17.97 | 2,994,508 | +0.24(+1.34%) |
Aug 11, 2017 | 17.66 | 17.90 | 17.57 | 17.73 | 3,853,084 | +0.10(+0.59%) |
Aug 10, 2017 | 17.85 | 17.96 | 17.60 | 17.63 | 4,670,498 | -0.31(-1.72%) |
Aug 09, 2017 | 17.70 | 17.95 | 17.57 | 17.94 | 4,827,801 | +0.25(+1.44%) |
Aug 08, 2017 | 17.90 | 17.96 | 17.67 | 17.68 | 4,813,545 | -0.24(-1.35%) |
Aug 07, 2017 | 18.25 | 18.29 | 17.92 | 17.92 | 4,082,792 | -0.33(-1.80%) |
Aug 04, 2017 | 17.85 | 18.29 | 17.85 | 18.25 | 9,113,563 | +0.54(+3.03%) |
Aug 03, 2017 | 17.88 | 17.94 | 17.67 | 17.72 | 5,686,923 | -0.17(-0.95%) |
Aug 02, 2017 | 17.94 | 17.98 | 17.67 | 17.89 | 6,863,809 | -0.00(-0.02%) |
Aug 01, 2017 | 17.93 | 17.96 | 17.60 | 17.89 | 7,995,352 | +0.01(+0.07%) |
Jul 31, 2017 | 18.15 | 18.22 | 17.78 | 17.88 | 5,746,708 | -0.25(-1.36%) |
Jul 28, 2017 | 18.20 | 18.30 | 18.01 | 18.12 | 7,520,752 | -0.10(-0.57%) |
Jul 27, 2017 | 18.15 | 18.34 | 18.02 | 18.23 | 11,246,354 | -0.04(-0.21%) |
Jul 26, 2017 | 18.40 | 18.45 | 18.20 | 18.27 | 6,484,372 | -0.08(-0.43%) |
Jul 25, 2017 | 18.06 | 18.49 | 18.00 | 18.34 | 9,191,182 | +0.44(+2.44%) |
Jul 24, 2017 | 17.62 | 17.96 | 17.58 | 17.91 | 8,764,562 | +0.39(+2.23%) |
Jul 21, 2017 | 17.65 | 17.85 | 17.43 | 17.52 | 11,456,693 | -0.27(-1.53%) |
Jul 20, 2017 | 17.89 | 17.60 | 17.79 | 9,003,724 | +0.16(+0.91%) | |
Jul 19, 2017 | 17.97 | 18.00 | 17.30 | 17.63 | 17,050,744 | -0.31(-1.70%) |
Jul 18, 2017 | 17.54 | 17.97 | 17.51 | 17.93 | 8,378,486 | +0.38(+2.16%) |
Jul 17, 2017 | 17.69 | 17.77 | 17.45 | 17.55 | 8,123,298 | -0.16(-0.89%) |
Jul 14, 2017 | 17.93 | 18.16 | 17.69 | 17.71 | 8,557,217 | -0.12(-0.67%) |
Jul 13, 2017 | 17.91 | 17.91 | 17.53 | 17.83 | 24,628,852 | +0.19(+1.05%) |
Jul 12, 2017 | 19.16 | 19.25 | 16.96 | 17.64 | 43,812,288 | -0.36(-2.00%) |
Jul 11, 2017 | 18.11 | 18.16 | 17.78 | 18.00 | 10,921,162 | -0.07(-0.37%) |
Jul 10, 2017 | 18.07 | 18.22 | 17.91 | 18.07 | 6,895,249 | -0.06(-0.32%) |
Jul 07, 2017 | 18.23 | 18.26 | 18.02 | 18.13 | 4,213,280 | -0.07(-0.41%) |
Jul 06, 2017 | 18.17 | 18.46 | 18.08 | 18.20 | 5,881,975 | -0.04(-0.23%) |
Jul 05, 2017 | 18.24 | 18.29 | 18.00 | 18.24 | 8,423,579 | +0.05(+0.27%) |