Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.48 | 19.60 | 19.33 | 19.43 | 447,251 | -0.07(-0.36%) |
Sep 28, 2017 | 19.42 | 19.68 | 19.18 | 19.50 | 502,535 | +0.03(+0.15%) |
Sep 27, 2017 | 19.54 | 18.76 | 19.47 | 550,516 | +0.82(+4.38%) | |
Sep 26, 2017 | 18.44 | 18.74 | 18.44 | 18.65 | 272,342 | +0.23(+1.24%) |
Sep 25, 2017 | 18.41 | 18.54 | 18.18 | 18.42 | 253,474 | -0.06(-0.32%) |
Sep 22, 2017 | 18.32 | 18.61 | 18.28 | 18.48 | 239,750 | +0.14(+0.76%) |
Sep 21, 2017 | 18.22 | 18.48 | 17.98 | 18.34 | 319,808 | +0.02(+0.11%) |
Sep 20, 2017 | 18.76 | 18.87 | 18.25 | 18.32 | 406,175 | -0.35(-1.87%) |
Sep 19, 2017 | 18.50 | 18.71 | 18.30 | 18.67 | 530,893 | +0.25(+1.35%) |
Sep 18, 2017 | 18.43 | 18.61 | 18.33 | 18.42 | 204,693 | +0.03(+0.16%) |
Sep 15, 2017 | 18.29 | 18.41 | 18.01 | 18.39 | 505,373 | +0.14(+0.76%) |
Sep 14, 2017 | 18.43 | 18.67 | 18.15 | 18.25 | 227,294 | -0.11(-0.60%) |
Sep 13, 2017 | 18.24 | 18.38 | 18.14 | 18.36 | 336,206 | +0.12(+0.66%) |
Sep 12, 2017 | 17.88 | 18.29 | 17.78 | 18.24 | 348,729 | +0.37(+2.06%) |
Sep 11, 2017 | 17.79 | 17.93 | 17.67 | 17.87 | 349,554 | +0.29(+1.64%) |
Sep 08, 2017 | 17.48 | 17.83 | 17.36 | 17.59 | 351,463 | +0.09(+0.51%) |
Sep 07, 2017 | 17.43 | 17.60 | 17.03 | 17.50 | 385,229 | +0.14(+0.80%) |
Sep 06, 2017 | 17.21 | 17.41 | 17.10 | 17.36 | 370,086 | +0.21(+1.22%) |
Sep 05, 2017 | 17.02 | 17.27 | 16.94 | 17.15 | 351,788 | +0.11(+0.64%) |
Sep 01, 2017 | 16.69 | 17.06 | 16.61 | 17.04 | 214,717 | +0.45(+2.70%) |
Aug 31, 2017 | 16.57 | 16.77 | 16.48 | 16.59 | 359,258 | +0.11(+0.66%) |
Aug 30, 2017 | 16.41 | 16.63 | 16.28 | 16.48 | 243,372 | +0.11(+0.67%) |
Aug 29, 2017 | 16.36 | 16.44 | 16.19 | 16.37 | 355,175 | -0.22(-1.32%) |
Aug 28, 2017 | 16.08 | 16.67 | 16.08 | 16.59 | 361,041 | +0.62(+3.87%) |
Aug 25, 2017 | 16.16 | 16.16 | 15.85 | 15.97 | 283,892 | -0.16(-0.99%) |
Aug 24, 2017 | 16.35 | 16.40 | 16.11 | 16.13 | 566,095 | +0.33(+2.08%) |
Aug 23, 2017 | 15.72 | 15.88 | 15.59 | 15.80 | 314,672 | +0.00(+0.00%) |
Aug 22, 2017 | 16.12 | 16.32 | 15.71 | 15.80 | 296,541 | -0.24(-1.49%) |
Aug 21, 2017 | 16.24 | 16.37 | 15.95 | 16.04 | 192,392 | -0.20(-1.23%) |
Aug 18, 2017 | 15.92 | 16.38 | 15.90 | 16.24 | 370,975 | +0.16(+0.99%) |
Aug 17, 2017 | 16.55 | 16.72 | 16.07 | 16.08 | 473,826 | -0.54(-3.24%) |
Aug 16, 2017 | 16.78 | 16.93 | 16.51 | 16.62 | 279,046 | -0.05(-0.30%) |
Aug 15, 2017 | 16.93 | 16.95 | 16.62 | 16.67 | 290,315 | -0.19(-1.12%) |
Aug 14, 2017 | 17.72 | 17.73 | 16.73 | 16.86 | 534,292 | -0.79(-4.46%) |
Aug 11, 2017 | 16.73 | 17.68 | 16.40 | 17.65 | 665,325 | +0.83(+4.91%) |
Aug 10, 2017 | 17.52 | 17.63 | 16.82 | 16.82 | 857,168 | -0.87(-4.90%) |
Aug 09, 2017 | 16.62 | 18.51 | 16.51 | 17.69 | 1,882,061 | +1.47(+9.09%) |
Aug 08, 2017 | 16.60 | 16.66 | 14.99 | 16.21 | 2,401,466 | -4.37(-21.24%) |
Aug 07, 2017 | 20.70 | 20.94 | 20.46 | 20.58 | 522,014 | -0.09(-0.43%) |
Aug 04, 2017 | 20.55 | 20.69 | 20.42 | 20.67 | 213,896 | +0.16(+0.78%) |
Aug 03, 2017 | 20.49 | 20.72 | 20.49 | 20.51 | 269,431 | +0.03(+0.15%) |
Aug 02, 2017 | 20.34 | 20.58 | 19.89 | 20.48 | 782,307 | +0.12(+0.59%) |
Aug 01, 2017 | 20.85 | 20.85 | 20.30 | 20.36 | 848,372 | -0.37(-1.78%) |
Jul 31, 2017 | 20.92 | 20.94 | 20.57 | 20.73 | 462,858 | -0.11(-0.53%) |
Jul 28, 2017 | 21.08 | 21.16 | 20.79 | 20.84 | 211,262 | -0.35(-1.64%) |
Jul 27, 2017 | 21.36 | 21.55 | 21.13 | 21.19 | 345,807 | -0.04(-0.19%) |
Jul 26, 2017 | 21.16 | 21.31 | 20.91 | 21.23 | 1,643,254 | +0.08(+0.38%) |
Jul 25, 2017 | 21.15 | 21.31 | 20.98 | 21.15 | 263,728 | +0.12(+0.57%) |
Jul 24, 2017 | 20.91 | 21.03 | 20.80 | 21.03 | 263,134 | +0.02(+0.09%) |
Jul 21, 2017 | 21.03 | 21.07 | 20.73 | 21.01 | 530,471 | -0.17(-0.80%) |
Jul 20, 2017 | 21.83 | 20.87 | 21.18 | 1,506,936 | -0.48(-2.21%) | |
Jul 19, 2017 | 22.03 | 22.21 | 21.59 | 21.66 | 887,432 | -0.30(-1.36%) |
Jul 18, 2017 | 22.28 | 22.32 | 21.84 | 21.96 | 336,996 | -0.38(-1.69%) |
Jul 17, 2017 | 22.80 | 22.80 | 22.31 | 22.34 | 310,387 | -0.36(-1.58%) |
Jul 14, 2017 | 22.80 | 22.94 | 22.68 | 22.69 | 303,685 | -0.08(-0.35%) |
Jul 13, 2017 | 23.15 | 23.16 | 22.52 | 22.77 | 534,721 | -0.34(-1.47%) |
Jul 12, 2017 | 23.07 | 23.33 | 23.02 | 23.11 | 476,410 | +0.19(+0.83%) |
Jul 11, 2017 | 22.90 | 23.03 | 22.66 | 22.92 | 146,797 | +0.07(+0.30%) |
Jul 10, 2017 | 22.63 | 23.01 | 22.58 | 22.85 | 275,351 | +0.16(+0.70%) |
Jul 07, 2017 | 22.62 | 22.75 | 22.36 | 22.69 | 267,303 | +0.15(+0.66%) |
Jul 06, 2017 | 22.66 | 22.81 | 22.51 | 22.54 | 381,312 | -0.30(-1.31%) |
Jul 05, 2017 | 22.54 | 22.85 | 22.28 | 22.84 | 236,751 | +0.27(+1.19%) |