Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.08 | 20.46 | 19.99 | 20.37 | 344,327 | +0.30(+1.48%) |
Sep 28, 2017 | 20.20 | 20.67 | 19.99 | 20.08 | 719,608 | -0.21(-1.05%) |
Sep 27, 2017 | 19.69 | 20.63 | 19.57 | 20.29 | 1,069,475 | +0.64(+3.24%) |
Sep 26, 2017 | 19.27 | 19.69 | 19.19 | 19.65 | 429,618 | +0.47(+2.43%) |
Sep 25, 2017 | 19.19 | 19.38 | 19.02 | 19.19 | 338,727 | -0.04(-0.22%) |
Sep 22, 2017 | 19.06 | 19.36 | 19.06 | 19.23 | 171,574 | +0.17(+0.89%) |
Sep 21, 2017 | 19.14 | 19.23 | 18.97 | 19.06 | 221,370 | -0.04(-0.22%) |
Sep 20, 2017 | 19.02 | 19.23 | 18.97 | 19.10 | 267,988 | +0.08(+0.45%) |
Sep 19, 2017 | 19.10 | 19.40 | 18.89 | 19.02 | 649,862 | -0.08(-0.44%) |
Sep 18, 2017 | 19.10 | 19.10 | 18.97 | 19.10 | 241,741 | +0.04(+0.22%) |
Sep 15, 2017 | 18.97 | 19.10 | 18.85 | 19.06 | 711,961 | +0.08(+0.45%) |
Sep 14, 2017 | 18.89 | 19.04 | 18.85 | 18.97 | 252,247 | +0.08(+0.45%) |
Sep 13, 2017 | 18.93 | 19.02 | 18.85 | 18.89 | 256,277 | -0.08(-0.45%) |
Sep 12, 2017 | 18.76 | 18.97 | 18.72 | 18.97 | 420,498 | +0.25(+1.36%) |
Sep 11, 2017 | 18.55 | 18.82 | 18.46 | 18.72 | 258,902 | +0.30(+1.61%) |
Sep 08, 2017 | 18.34 | 18.55 | 18.17 | 18.42 | 251,926 | +0.00(+0.00%) |
Sep 07, 2017 | 18.46 | 18.51 | 18.23 | 18.42 | 223,062 | +0.00(+0.00%) |
Sep 06, 2017 | 18.46 | 18.59 | 18.34 | 18.42 | 235,183 | +0.04(+0.23%) |
Sep 05, 2017 | 18.89 | 18.89 | 18.23 | 18.38 | 330,910 | -0.51(-2.70%) |
Sep 01, 2017 | 18.76 | 18.93 | 18.68 | 18.89 | 255,247 | +0.13(+0.68%) |
Aug 31, 2017 | 18.76 | 18.76 | 18.42 | 18.76 | 250,971 | +0.04(+0.23%) |
Aug 30, 2017 | 18.63 | 18.80 | 18.55 | 18.72 | 205,881 | +0.08(+0.46%) |
Aug 29, 2017 | 18.55 | 18.65 | 18.44 | 18.63 | 223,539 | -0.04(-0.23%) |
Aug 28, 2017 | 18.89 | 18.89 | 18.51 | 18.68 | 231,838 | -0.21(-1.12%) |
Aug 25, 2017 | 18.76 | 18.89 | 18.72 | 18.89 | 184,649 | +0.17(+0.91%) |
Aug 24, 2017 | 18.55 | 18.80 | 18.38 | 18.72 | 362,985 | +0.30(+1.61%) |
Aug 23, 2017 | 18.29 | 18.63 | 18.25 | 18.42 | 259,685 | +0.04(+0.23%) |
Aug 22, 2017 | 18.25 | 18.51 | 18.21 | 18.38 | 270,173 | +0.17(+0.93%) |
Aug 21, 2017 | 18.29 | 18.38 | 18.08 | 18.21 | 236,966 | -0.13(-0.69%) |
Aug 18, 2017 | 18.08 | 18.51 | 18.06 | 18.34 | 1,503,163 | +0.08(+0.47%) |
Aug 17, 2017 | 18.42 | 18.55 | 18.10 | 18.25 | 402,724 | -0.30(-1.60%) |
Aug 16, 2017 | 18.55 | 18.63 | 18.44 | 18.55 | 278,226 | +0.13(+0.69%) |
Aug 15, 2017 | 18.72 | 18.76 | 18.42 | 18.42 | 236,227 | -0.21(-1.14%) |
Aug 14, 2017 | 18.59 | 18.68 | 18.48 | 18.63 | 311,871 | +0.13(+0.69%) |
Aug 11, 2017 | 18.55 | 18.63 | 18.27 | 18.51 | 423,116 | +0.00(+0.00%) |
Aug 10, 2017 | 18.76 | 18.80 | 18.46 | 18.51 | 329,892 | -0.30(-1.58%) |
Aug 09, 2017 | 18.97 | 19.16 | 18.65 | 18.80 | 350,464 | -0.34(-1.77%) |
Aug 08, 2017 | 18.89 | 19.29 | 18.89 | 19.14 | 377,374 | +0.21(+1.12%) |
Aug 07, 2017 | 19.06 | 19.14 | 18.85 | 18.93 | 374,974 | -0.13(-0.67%) |
Aug 04, 2017 | 19.36 | 19.36 | 18.89 | 19.06 | 386,537 | -0.30(-1.54%) |
Aug 03, 2017 | 19.65 | 19.78 | 19.27 | 19.36 | 246,213 | -0.21(-1.08%) |
Aug 02, 2017 | 20.08 | 20.10 | 19.52 | 19.57 | 427,366 | -0.51(-2.54%) |
Aug 01, 2017 | 19.95 | 20.16 | 19.74 | 20.08 | 307,614 | +0.25(+1.24%) |
Jul 31, 2017 | 19.66 | 19.87 | 19.58 | 19.83 | 521,825 | +0.21(+1.08%) |
Jul 28, 2017 | 19.70 | 19.87 | 19.58 | 19.62 | 366,814 | -0.13(-0.64%) |
Jul 27, 2017 | 19.79 | 20.04 | 19.66 | 19.75 | 494,137 | +0.00(+0.00%) |
Jul 26, 2017 | 20.13 | 20.30 | 19.68 | 19.75 | 377,291 | -0.38(-1.89%) |
Jul 25, 2017 | 20.08 | 20.34 | 19.96 | 20.13 | 437,550 | +0.17(+0.85%) |
Jul 24, 2017 | 19.66 | 20.04 | 19.66 | 19.96 | 533,445 | +0.25(+1.29%) |
Jul 21, 2017 | 20.17 | 20.17 | 19.70 | 19.70 | 539,609 | -0.42(-2.10%) |
Jul 20, 2017 | 20.17 | 18.48 | 20.13 | 1,098,578 | +1.52(+8.18%) | |
Jul 19, 2017 | 18.18 | 19.15 | 18.14 | 18.60 | 1,600,246 | +1.27(+7.32%) |
Jul 18, 2017 | 17.34 | 17.42 | 16.96 | 17.34 | 686,551 | +0.00(+0.00%) |
Jul 17, 2017 | 17.21 | 17.42 | 17.08 | 17.34 | 297,077 | +0.08(+0.49%) |
Jul 14, 2017 | 17.17 | 17.27 | 17.04 | 17.25 | 177,238 | +0.13(+0.74%) |
Jul 13, 2017 | 17.59 | 17.59 | 17.08 | 17.12 | 246,886 | -0.42(-2.41%) |
Jul 12, 2017 | 17.38 | 17.63 | 17.34 | 17.55 | 254,259 | +0.30(+1.72%) |
Jul 11, 2017 | 17.34 | 17.36 | 17.12 | 17.25 | 161,127 | -0.13(-0.73%) |
Jul 10, 2017 | 17.25 | 17.50 | 17.25 | 17.38 | 295,269 | +0.04(+0.24%) |
Jul 07, 2017 | 16.96 | 17.34 | 16.96 | 17.34 | 180,623 | +0.38(+2.24%) |
Jul 06, 2017 | 17.34 | 17.38 | 16.91 | 16.96 | 267,738 | -0.51(-2.91%) |
Jul 05, 2017 | 17.55 | 17.63 | 17.42 | 17.46 | 393,074 | -0.13(-0.72%) |