Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.58 | 19.71 | 19.37 | 19.46 | 131,185 | -0.12(-0.59%) |
Sep 28, 2017 | 19.24 | 19.60 | 19.09 | 19.58 | 178,928 | +0.36(+1.88%) |
Sep 27, 2017 | 19.24 | 19.33 | 19.15 | 19.21 | 161,605 | -0.02(-0.11%) |
Sep 26, 2017 | 19.29 | 19.39 | 19.23 | 19.24 | 173,080 | -0.03(-0.15%) |
Sep 25, 2017 | 19.20 | 19.55 | 19.17 | 19.27 | 152,126 | +0.09(+0.45%) |
Sep 22, 2017 | 19.34 | 19.43 | 19.14 | 19.18 | 103,549 | -0.17(-0.90%) |
Sep 21, 2017 | 19.64 | 19.75 | 19.34 | 19.35 | 85,770 | -0.31(-1.58%) |
Sep 20, 2017 | 19.63 | 19.77 | 19.49 | 19.66 | 130,821 | -0.02(-0.11%) |
Sep 19, 2017 | 20.17 | 20.17 | 19.27 | 19.68 | 248,503 | -0.13(-0.66%) |
Sep 18, 2017 | 19.46 | 20.01 | 19.36 | 19.81 | 226,293 | +0.35(+1.82%) |
Sep 15, 2017 | 19.35 | 19.52 | 19.24 | 19.46 | 724,073 | +0.17(+0.86%) |
Sep 14, 2017 | 18.97 | 19.34 | 18.95 | 19.29 | 215,441 | +0.30(+1.60%) |
Sep 13, 2017 | 19.06 | 19.19 | 18.95 | 18.99 | 148,153 | -0.06(-0.34%) |
Sep 12, 2017 | 19.68 | 19.68 | 18.98 | 19.06 | 118,631 | -0.39(-2.00%) |
Sep 11, 2017 | 19.26 | 19.47 | 19.14 | 19.45 | 99,543 | +0.29(+1.51%) |
Sep 08, 2017 | 19.38 | 19.39 | 19.14 | 19.16 | 97,506 | -0.25(-1.26%) |
Sep 07, 2017 | 19.21 | 19.47 | 19.10 | 19.40 | 173,490 | +0.21(+1.09%) |
Sep 06, 2017 | 19.17 | 19.34 | 19.17 | 19.19 | 137,334 | +0.01(+0.08%) |
Sep 05, 2017 | 19.32 | 19.42 | 19.10 | 19.18 | 113,837 | -0.12(-0.60%) |
Sep 01, 2017 | 19.26 | 19.33 | 19.11 | 19.29 | 74,511 | +0.12(+0.64%) |
Aug 31, 2017 | 18.98 | 19.39 | 18.97 | 19.17 | 315,918 | +0.23(+1.22%) |
Aug 30, 2017 | 18.77 | 19.05 | 18.77 | 18.94 | 144,904 | +0.20(+1.08%) |
Aug 29, 2017 | 18.59 | 18.80 | 18.59 | 18.74 | 191,222 | +0.00(+0.00%) |
Aug 28, 2017 | 18.77 | 18.91 | 18.57 | 18.74 | 147,220 | -0.20(-1.07%) |
Aug 25, 2017 | 19.16 | 19.16 | 18.69 | 18.94 | 202,524 | +0.11(+0.57%) |
Aug 24, 2017 | 18.27 | 18.98 | 18.23 | 18.83 | 478,177 | +0.77(+4.29%) |
Aug 23, 2017 | 17.55 | 18.37 | 17.53 | 18.06 | 982,782 | +0.53(+3.00%) |
Aug 22, 2017 | 17.66 | 17.67 | 17.44 | 17.53 | 233,853 | -0.05(-0.28%) |
Aug 21, 2017 | 17.70 | 17.70 | 17.46 | 17.58 | 145,092 | +0.13(+0.73%) |
Aug 18, 2017 | 17.48 | 17.59 | 17.33 | 17.45 | 122,262 | +0.02(+0.12%) |
Aug 17, 2017 | 17.84 | 17.92 | 17.43 | 17.43 | 83,248 | -0.43(-2.39%) |
Aug 16, 2017 | 17.85 | 18.05 | 17.79 | 17.86 | 115,021 | +0.01(+0.08%) |
Aug 15, 2017 | 17.95 | 17.96 | 17.82 | 17.84 | 106,559 | -0.14(-0.75%) |
Aug 14, 2017 | 17.86 | 18.05 | 17.82 | 17.98 | 110,732 | +0.16(+0.88%) |
Aug 11, 2017 | 17.35 | 17.98 | 16.98 | 17.82 | 136,284 | +0.14(+0.80%) |
Aug 10, 2017 | 17.44 | 17.77 | 17.38 | 17.68 | 124,115 | +0.26(+1.51%) |
Aug 09, 2017 | 17.62 | 17.77 | 17.34 | 17.42 | 229,872 | -0.26(-1.49%) |
Aug 08, 2017 | 17.60 | 17.72 | 17.41 | 17.68 | 155,987 | +0.22(+1.26%) |
Aug 07, 2017 | 17.76 | 17.76 | 17.38 | 17.46 | 217,136 | -0.02(-0.12%) |
Aug 04, 2017 | 18.11 | 18.16 | 17.48 | 17.48 | 388,229 | -0.58(-3.23%) |
Aug 03, 2017 | 18.02 | 18.12 | 17.95 | 18.06 | 107,110 | +0.07(+0.39%) |
Aug 02, 2017 | 18.02 | 18.09 | 17.78 | 17.99 | 105,488 | +0.00(+0.00%) |
Aug 01, 2017 | 18.06 | 18.11 | 17.74 | 17.99 | 225,236 | -0.04(-0.20%) |
Jul 31, 2017 | 17.89 | 18.10 | 17.65 | 18.03 | 111,879 | +0.16(+0.88%) |
Jul 28, 2017 | 18.02 | 18.05 | 17.84 | 17.87 | 60,828 | -0.14(-0.75%) |
Jul 27, 2017 | 18.05 | 18.20 | 17.90 | 18.01 | 98,649 | -0.09(-0.47%) |
Jul 26, 2017 | 17.70 | 18.31 | 17.62 | 18.09 | 115,528 | +0.38(+2.13%) |
Jul 25, 2017 | 17.59 | 17.73 | 17.33 | 17.72 | 188,366 | +0.16(+0.93%) |
Jul 24, 2017 | 17.62 | 17.73 | 17.30 | 17.55 | 252,979 | +0.14(+0.82%) |
Jul 21, 2017 | 17.27 | 18.16 | 17.26 | 17.41 | 2,540,866 | +0.75(+4.48%) |
Jul 20, 2017 | 17.77 | 17.94 | 16.56 | 16.66 | 443,534 | -1.07(-6.01%) |
Jul 19, 2017 | 17.93 | 17.96 | 17.15 | 17.73 | 337,370 | -0.75(-4.04%) |
Jul 18, 2017 | 18.49 | 18.61 | 18.31 | 18.48 | 36,505 | +0.08(+0.43%) |
Jul 17, 2017 | 18.11 | 18.53 | 18.11 | 18.40 | 40,137 | +0.26(+1.45%) |
Jul 14, 2017 | 18.18 | 18.30 | 18.11 | 18.14 | 17,392 | -0.05(-0.27%) |
Jul 13, 2017 | 18.36 | 18.36 | 18.06 | 18.19 | 24,328 | -0.14(-0.74%) |
Jul 12, 2017 | 18.14 | 18.36 | 18.12 | 18.32 | 25,570 | +0.17(+0.94%) |
Jul 11, 2017 | 17.99 | 18.28 | 17.80 | 18.15 | 32,457 | +0.14(+0.79%) |
Jul 10, 2017 | 18.51 | 18.51 | 17.93 | 18.01 | 55,442 | -0.58(-3.10%) |
Jul 07, 2017 | 18.21 | 18.61 | 18.13 | 18.58 | 36,792 | +0.41(+2.23%) |
Jul 06, 2017 | 18.16 | 18.36 | 18.16 | 18.18 | 38,423 | -0.07(-0.39%) |
Jul 05, 2017 | 18.38 | 18.38 | 18.14 | 18.25 | 28,114 | -0.10(-0.54%) |