Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.83 | 20.10 | 19.83 | 20.10 | 2,430 | +0.26(+1.32%) |
Sep 28, 2017 | 19.44 | 19.89 | 19.44 | 19.84 | 2,825 | +0.26(+1.31%) |
Sep 27, 2017 | 19.00 | 19.62 | 19.00 | 19.58 | 1,396 | -0.44(-2.18%) |
Sep 26, 2017 | 20.16 | 20.24 | 19.86 | 20.02 | 6,009 | -0.35(-1.72%) |
Sep 25, 2017 | 19.39 | 20.41 | 19.39 | 20.37 | 6,047 | +0.85(+4.36%) |
Sep 22, 2017 | 19.30 | 19.74 | 19.30 | 19.52 | 6,406 | +0.38(+1.99%) |
Sep 21, 2017 | 18.72 | 19.30 | 18.72 | 19.14 | 2,519 | +0.39(+2.06%) |
Sep 20, 2017 | 18.50 | 19.20 | 18.50 | 18.75 | 6,779 | +0.33(+1.81%) |
Sep 19, 2017 | 18.46 | 18.46 | 18.41 | 18.42 | 1,802 | -0.07(-0.39%) |
Sep 18, 2017 | 18.48 | 18.65 | 18.47 | 18.49 | 4,650 | -0.49(-2.57%) |
Sep 15, 2017 | 18.81 | 18.98 | 18.80 | 18.98 | 3,245 | -0.12(-0.63%) |
Sep 14, 2017 | 19.01 | 19.25 | 19.01 | 19.10 | 875 | -0.11(-0.57%) |
Sep 13, 2017 | 19.47 | 19.47 | 19.19 | 19.21 | 898 | -0.58(-2.93%) |
Sep 12, 2017 | 19.79 | 19.80 | 19.69 | 19.79 | 2,518 | +0.16(+0.82%) |
Sep 11, 2017 | 19.87 | 19.87 | 19.55 | 19.63 | 1,129 | -1.02(-4.94%) |
Sep 08, 2017 | 20.51 | 20.78 | 20.39 | 20.65 | 11,611 | -0.05(-0.24%) |
Sep 07, 2017 | 20.18 | 20.70 | 20.01 | 20.70 | 14,847 | +0.45(+2.20%) |
Sep 06, 2017 | 20.70 | 21.21 | 20.22 | 20.25 | 12,452 | -0.35(-1.68%) |
Sep 05, 2017 | 20.31 | 20.65 | 20.31 | 20.60 | 9,217 | +0.58(+2.90%) |
Sep 01, 2017 | 19.97 | 20.29 | 19.93 | 20.02 | 10,530 | +0.13(+0.65%) |
Aug 31, 2017 | 19.12 | 19.89 | 19.12 | 19.89 | 15,002 | +0.88(+4.65%) |
Aug 30, 2017 | 19.12 | 19.12 | 19.01 | 19.01 | 585 | -0.06(-0.33%) |
Aug 29, 2017 | 19.35 | 19.35 | 18.98 | 19.07 | 12,163 | +0.05(+0.26%) |
Aug 28, 2017 | 18.18 | 19.02 | 18.13 | 19.02 | 8,632 | +0.80(+4.39%) |
Aug 25, 2017 | 17.85 | 18.22 | 17.85 | 18.22 | 2,367 | +0.37(+2.07%) |
Aug 24, 2017 | 17.67 | 17.94 | 17.67 | 17.85 | 636 | +0.21(+1.17%) |
Aug 23, 2017 | 17.65 | 17.65 | 17.42 | 17.65 | 1,111 | -0.01(-0.03%) |
Aug 22, 2017 | 17.65 | 17.67 | 17.49 | 17.65 | 2,255 | -0.03(-0.16%) |
Aug 21, 2017 | 17.80 | 17.80 | 17.68 | 17.68 | 648 | -0.19(-1.07%) |
Aug 18, 2017 | 18.84 | 18.84 | 17.84 | 17.87 | 8,055 | -0.63(-3.41%) |
Aug 17, 2017 | 18.38 | 18.51 | 18.23 | 18.50 | 11,725 | +0.26(+1.43%) |
Aug 16, 2017 | 17.99 | 18.38 | 17.95 | 18.24 | 5,011 | +0.20(+1.10%) |
Aug 15, 2017 | 17.95 | 18.10 | 17.95 | 18.04 | 1,504 | -0.09(-0.49%) |
Aug 14, 2017 | 18.18 | 18.18 | 18.13 | 18.13 | 770 | -0.23(-1.27%) |
Aug 11, 2017 | 18.09 | 18.36 | 17.98 | 18.36 | 4,500 | +0.31(+1.73%) |
Aug 10, 2017 | 18.01 | 18.05 | 17.89 | 18.05 | 4,382 | +0.23(+1.30%) |
Aug 09, 2017 | 17.72 | 17.96 | 17.69 | 17.82 | 2,806 | +0.21(+1.16%) |
Aug 08, 2017 | 17.74 | 17.78 | 17.40 | 17.61 | 22,277 | -0.70(-3.80%) |
Aug 07, 2017 | 18.00 | 18.31 | 17.60 | 18.31 | 1,539 | +0.41(+2.29%) |
Aug 04, 2017 | 18.03 | 18.03 | 17.87 | 17.90 | 11,550 | -0.69(-3.71%) |
Aug 03, 2017 | 18.25 | 18.65 | 18.22 | 18.59 | 12,784 | -0.13(-0.71%) |
Aug 02, 2017 | 19.06 | 19.06 | 18.72 | 18.72 | 4,605 | -0.28(-1.46%) |
Aug 01, 2017 | 19.04 | 19.05 | 18.90 | 19.00 | 3,118 | -0.05(-0.26%) |
Jul 31, 2017 | 18.93 | 19.15 | 18.92 | 19.05 | 6,342 | -0.03(-0.16%) |
Jul 28, 2017 | 19.05 | 19.11 | 19.04 | 19.08 | 2,270 | +0.24(+1.27%) |
Jul 27, 2017 | 18.83 | 19.00 | 18.81 | 18.84 | 2,655 | -0.09(-0.49%) |
Jul 26, 2017 | 18.44 | 19.00 | 18.44 | 18.93 | 8,457 | +0.47(+2.57%) |
Jul 25, 2017 | 18.50 | 18.50 | 18.43 | 18.46 | 11,474 | -0.01(-0.07%) |
Jul 24, 2017 | 18.80 | 18.86 | 18.47 | 18.47 | 662 | -0.30(-1.59%) |
Jul 21, 2017 | 19.00 | 19.00 | 18.73 | 18.77 | 2,477 | +0.07(+0.37%) |
Jul 20, 2017 | 18.24 | 18.75 | 18.24 | 18.70 | 3,466 | +0.39(+2.12%) |
Jul 19, 2017 | 18.28 | 18.35 | 18.19 | 18.31 | 2,812 | +0.02(+0.12%) |
Jul 18, 2017 | 18.27 | 18.29 | 18.27 | 18.29 | 13,045 | -0.05(-0.25%) |
Jul 17, 2017 | 18.50 | 18.50 | 18.33 | 18.33 | 4,747 | -0.04(-0.24%) |
Jul 14, 2017 | 18.31 | 18.43 | 18.26 | 18.38 | 4,015 | +0.49(+2.74%) |
Jul 13, 2017 | 17.92 | 17.92 | 17.72 | 17.89 | 1,985 | -0.34(-1.87%) |
Jul 12, 2017 | 18.60 | 18.60 | 18.02 | 18.23 | 3,803 | -0.27(-1.46%) |
Jul 11, 2017 | 17.62 | 18.50 | 17.62 | 18.50 | 4,425 | +0.73(+4.13%) |
Jul 10, 2017 | 17.40 | 17.77 | 17.40 | 17.77 | 5,564 | +0.58(+3.35%) |
Jul 07, 2017 | 17.21 | 17.30 | 17.11 | 17.19 | 6,683 | -0.06(-0.35%) |
Jul 06, 2017 | 17.45 | 17.55 | 17.25 | 17.25 | 8,368 | -0.25(-1.42%) |
Jul 05, 2017 | 16.83 | 17.50 | 16.83 | 17.50 | 10,337 | +0.75(+4.48%) |