Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.51 | 18.51 | 17.96 | 17.97 | 1,292,155 | -0.69(-3.70%) |
Sep 28, 2017 | 19.16 | 19.28 | 18.60 | 18.66 | 1,362,416 | -0.53(-2.76%) |
Sep 27, 2017 | 19.13 | 19.32 | 18.74 | 19.19 | 871,460 | +0.17(+0.89%) |
Sep 26, 2017 | 18.89 | 19.15 | 18.62 | 19.02 | 1,671,704 | +0.11(+0.58%) |
Sep 25, 2017 | 18.89 | 19.19 | 18.48 | 18.91 | 1,867,532 | +0.85(+4.71%) |
Sep 22, 2017 | 17.84 | 18.18 | 17.84 | 18.06 | 649,395 | +0.06(+0.33%) |
Sep 21, 2017 | 18.09 | 17.58 | 18.00 | 770,186 | +0.10(+0.56%) | |
Sep 20, 2017 | 17.58 | 18.12 | 17.58 | 17.90 | 789,110 | +0.32(+1.82%) |
Sep 19, 2017 | 17.90 | 18.04 | 17.37 | 17.58 | 1,123,567 | -0.33(-1.84%) |
Sep 18, 2017 | 17.16 | 18.03 | 17.14 | 17.91 | 1,362,294 | +0.63(+3.65%) |
Sep 15, 2017 | 17.74 | 17.83 | 17.24 | 17.28 | 2,421,253 | -0.50(-2.81%) |
Sep 14, 2017 | 17.87 | 18.05 | 17.65 | 17.78 | 2,105,532 | -0.02(-0.11%) |
Sep 13, 2017 | 17.50 | 18.04 | 17.47 | 17.80 | 1,101,961 | +0.33(+1.89%) |
Sep 12, 2017 | 17.00 | 17.82 | 16.94 | 17.47 | 1,477,313 | +0.45(+2.64%) |
Sep 11, 2017 | 16.73 | 17.20 | 16.71 | 17.02 | 925,844 | +0.29(+1.73%) |
Sep 08, 2017 | 17.21 | 17.41 | 16.14 | 16.73 | 1,879,554 | -0.47(-2.73%) |
Sep 07, 2017 | 17.54 | 17.73 | 17.07 | 17.20 | 803,317 | -0.48(-2.69%) |
Sep 06, 2017 | 17.65 | 18.21 | 17.53 | 17.68 | 1,072,834 | +0.20(+1.12%) |
Sep 05, 2017 | 17.87 | 17.18 | 17.48 | 1,149,681 | +0.02(+0.11%) | |
Sep 01, 2017 | 17.37 | 17.54 | 17.26 | 17.46 | 1,095,594 | +0.17(+0.98%) |
Aug 31, 2017 | 16.82 | 17.48 | 16.77 | 17.29 | 687,976 | +0.59(+3.53%) |
Aug 30, 2017 | 16.87 | 17.04 | 16.18 | 16.70 | 1,381,105 | -0.34(-2.00%) |
Aug 29, 2017 | 16.76 | 17.22 | 16.57 | 17.04 | 520,663 | +0.20(+1.19%) |
Aug 28, 2017 | 17.21 | 17.22 | 16.67 | 16.84 | 645,505 | -0.24(-1.41%) |
Aug 25, 2017 | 16.94 | 17.24 | 16.85 | 17.08 | 611,610 | +0.24(+1.43%) |
Aug 24, 2017 | 17.00 | 17.03 | 16.58 | 16.84 | 686,953 | -0.10(-0.59%) |
Aug 23, 2017 | 16.47 | 17.12 | 16.22 | 16.94 | 1,116,038 | +0.60(+3.67%) |
Aug 22, 2017 | 16.04 | 16.41 | 16.02 | 16.34 | 681,915 | +0.40(+2.51%) |
Aug 21, 2017 | 16.17 | 16.22 | 15.87 | 15.94 | 674,867 | -0.27(-1.67%) |
Aug 18, 2017 | 16.11 | 16.43 | 15.90 | 16.21 | 907,133 | +0.22(+1.38%) |
Aug 17, 2017 | 16.26 | 16.51 | 15.96 | 15.99 | 644,071 | -0.38(-2.32%) |
Aug 16, 2017 | 16.59 | 16.70 | 16.20 | 16.37 | 498,275 | -0.10(-0.61%) |
Aug 15, 2017 | 16.38 | 16.51 | 16.15 | 16.47 | 801,196 | +0.10(+0.61%) |
Aug 14, 2017 | 16.85 | 16.90 | 16.36 | 16.37 | 878,872 | -0.36(-2.15%) |
Aug 11, 2017 | 16.15 | 16.84 | 16.15 | 16.73 | 1,176,474 | +0.58(+3.59%) |
Aug 10, 2017 | 16.54 | 16.97 | 16.13 | 16.15 | 1,524,650 | -0.24(-1.46%) |
Aug 09, 2017 | 16.62 | 16.99 | 16.22 | 16.39 | 1,413,981 | -0.20(-1.21%) |
Aug 08, 2017 | 16.56 | 18.19 | 16.35 | 16.59 | 3,639,005 | +0.71(+4.47%) |
Aug 07, 2017 | 15.62 | 16.14 | 15.54 | 15.88 | 1,455,168 | +0.13(+0.83%) |
Aug 04, 2017 | 15.52 | 15.99 | 15.35 | 15.75 | 1,947,841 | +0.27(+1.74%) |
Aug 03, 2017 | 16.24 | 16.45 | 15.42 | 15.48 | 1,556,710 | -0.76(-4.68%) |
Aug 02, 2017 | 16.41 | 16.79 | 15.64 | 16.24 | 1,733,910 | -0.32(-1.93%) |
Aug 01, 2017 | 17.24 | 17.24 | 16.34 | 16.56 | 896,502 | -0.22(-1.31%) |
Jul 31, 2017 | 16.98 | 17.12 | 16.51 | 16.78 | 1,450,437 | -0.19(-1.12%) |
Jul 28, 2017 | 17.05 | 17.17 | 16.78 | 16.97 | 1,524,047 | -0.15(-0.88%) |
Jul 27, 2017 | 16.90 | 17.14 | 16.45 | 17.12 | 720,348 | +0.21(+1.24%) |
Jul 26, 2017 | 16.61 | 17.08 | 16.34 | 16.91 | 1,135,707 | +0.34(+2.05%) |
Jul 25, 2017 | 16.00 | 16.64 | 15.99 | 16.57 | 1,145,341 | +0.64(+4.02%) |
Jul 24, 2017 | 15.80 | 16.10 | 15.79 | 15.93 | 865,093 | +0.16(+1.01%) |
Jul 21, 2017 | 16.14 | 16.23 | 15.44 | 15.77 | 1,379,983 | -0.35(-2.17%) |
Jul 20, 2017 | 16.64 | 16.07 | 16.12 | 1,587,158 | -0.35(-2.13%) | |
Jul 19, 2017 | 16.26 | 16.49 | 16.18 | 16.47 | 1,407,908 | +0.20(+1.23%) |
Jul 18, 2017 | 16.38 | 16.49 | 16.20 | 16.27 | 1,826,847 | +0.03(+0.18%) |
Jul 17, 2017 | 15.99 | 16.37 | 15.96 | 16.24 | 1,415,753 | +0.12(+0.74%) |
Jul 14, 2017 | 15.51 | 16.14 | 15.48 | 16.12 | 1,499,510 | +0.58(+3.73%) |
Jul 13, 2017 | 15.26 | 15.60 | 15.03 | 15.54 | 1,084,110 | +0.13(+0.84%) |
Jul 12, 2017 | 15.31 | 16.03 | 15.31 | 15.41 | 1,348,730 | +0.27(+1.78%) |
Jul 11, 2017 | 14.85 | 15.20 | 14.71 | 15.14 | 615,384 | +0.23(+1.54%) |
Jul 10, 2017 | 14.21 | 15.13 | 14.21 | 14.91 | 1,019,537 | +0.56(+3.90%) |
Jul 07, 2017 | 14.94 | 15.09 | 14.28 | 14.35 | 1,447,090 | -0.71(-4.71%) |
Jul 06, 2017 | 15.81 | 15.92 | 14.90 | 15.06 | 2,017,913 | -0.63(-4.02%) |
Jul 05, 2017 | 16.51 | 16.65 | 15.69 | 15.69 | 2,543,816 | -0.77(-4.68%) |