Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.95 | 18.65 | 17.95 | 18.45 | 835,801 | +0.70(+3.94%) |
Sep 28, 2017 | 18.85 | 19.05 | 17.75 | 17.75 | 1,457,563 | -1.25(-6.58%) |
Sep 27, 2017 | 18.55 | 19.00 | 18.50 | 19.00 | 753,157 | +0.50(+2.70%) |
Sep 26, 2017 | 18.45 | 18.80 | 18.20 | 18.50 | 671,363 | +0.05(+0.27%) |
Sep 25, 2017 | 18.30 | 18.85 | 18.25 | 18.45 | 585,138 | +0.25(+1.37%) |
Sep 22, 2017 | 18.35 | 18.50 | 18.05 | 18.20 | 540,347 | -0.25(-1.36%) |
Sep 21, 2017 | 18.70 | 18.95 | 18.35 | 18.45 | 668,358 | -0.35(-1.86%) |
Sep 20, 2017 | 19.00 | 19.25 | 18.45 | 18.80 | 1,149,883 | -0.25(-1.31%) |
Sep 19, 2017 | 19.25 | 19.45 | 18.95 | 19.05 | 1,191,227 | -0.20(-1.04%) |
Sep 18, 2017 | 19.65 | 20.00 | 19.25 | 19.25 | 1,134,487 | -0.40(-2.04%) |
Sep 15, 2017 | 20.35 | 20.35 | 19.50 | 19.65 | 1,874,354 | -0.80(-3.91%) |
Sep 14, 2017 | 20.30 | 20.85 | 19.75 | 20.45 | 1,299,469 | +0.05(+0.25%) |
Sep 13, 2017 | 20.15 | 20.80 | 19.90 | 20.40 | 816,904 | +0.10(+0.49%) |
Sep 12, 2017 | 20.00 | 20.65 | 19.80 | 20.30 | 1,099,547 | +0.30(+1.50%) |
Sep 11, 2017 | 20.20 | 19.10 | 20.00 | 1,053,491 | +0.55(+2.83%) | |
Sep 08, 2017 | 19.00 | 19.98 | 19.00 | 19.45 | 1,240,219 | +0.75(+4.01%) |
Sep 07, 2017 | 18.05 | 18.85 | 17.95 | 18.70 | 648,378 | +0.50(+2.75%) |
Sep 06, 2017 | 17.50 | 18.25 | 17.48 | 18.20 | 1,073,974 | +0.80(+4.60%) |
Sep 05, 2017 | 17.50 | 17.62 | 17.15 | 17.40 | 717,300 | -0.20(-1.14%) |
Sep 01, 2017 | 16.70 | 17.75 | 16.65 | 17.60 | 847,077 | +0.90(+5.39%) |
Aug 31, 2017 | 16.75 | 17.12 | 16.60 | 16.70 | 887,734 | +0.15(+0.91%) |
Aug 30, 2017 | 16.60 | 16.90 | 16.15 | 16.55 | 1,051,608 | +0.00(+0.00%) |
Aug 29, 2017 | 16.75 | 17.00 | 16.27 | 16.55 | 2,407,768 | -0.45(-2.65%) |
Aug 28, 2017 | 17.00 | 17.10 | 16.50 | 17.00 | 1,067,560 | +0.20(+1.19%) |
Aug 25, 2017 | 17.55 | 16.45 | 16.80 | 1,331,284 | -0.70(-4.00%) | |
Aug 24, 2017 | 17.40 | 17.85 | 17.35 | 17.50 | 558,236 | +0.15(+0.86%) |
Aug 23, 2017 | 17.50 | 17.75 | 17.25 | 17.35 | 385,285 | -0.35(-1.98%) |
Aug 22, 2017 | 17.70 | 17.85 | 17.45 | 17.70 | 481,282 | +0.10(+0.57%) |
Aug 21, 2017 | 17.10 | 17.80 | 17.05 | 17.60 | 668,148 | +0.45(+2.62%) |
Aug 18, 2017 | 16.80 | 17.55 | 16.80 | 17.15 | 790,931 | +0.20(+1.18%) |
Aug 17, 2017 | 17.45 | 17.90 | 16.95 | 16.95 | 868,168 | -0.50(-2.87%) |
Aug 16, 2017 | 16.70 | 17.60 | 16.70 | 17.45 | 836,021 | +0.85(+5.12%) |
Aug 15, 2017 | 17.40 | 17.45 | 16.60 | 16.60 | 547,800 | -0.75(-4.32%) |
Aug 14, 2017 | 17.15 | 17.75 | 16.95 | 17.35 | 571,922 | +0.25(+1.46%) |
Aug 11, 2017 | 16.80 | 17.10 | 16.05 | 17.10 | 1,028,289 | +0.35(+2.09%) |
Aug 10, 2017 | 17.35 | 17.60 | 16.38 | 16.75 | 990,008 | -0.75(-4.29%) |
Aug 09, 2017 | 18.55 | 18.55 | 17.40 | 17.50 | 811,612 | -1.05(-5.66%) |
Aug 08, 2017 | 19.00 | 19.30 | 18.50 | 18.55 | 521,818 | -0.55(-2.88%) |
Aug 07, 2017 | 20.10 | 20.40 | 18.85 | 19.10 | 819,687 | -1.00(-4.98%) |
Aug 04, 2017 | 20.20 | 18.55 | 20.10 | 958,235 | +1.25(+6.63%) | |
Aug 03, 2017 | 18.45 | 19.25 | 18.03 | 18.85 | 790,551 | +0.05(+0.27%) |
Aug 02, 2017 | 19.40 | 19.56 | 18.70 | 18.80 | 794,736 | -0.65(-3.34%) |
Aug 01, 2017 | 19.80 | 20.07 | 19.45 | 19.45 | 560,286 | -0.20(-1.02%) |
Jul 31, 2017 | 19.60 | 19.82 | 19.47 | 19.65 | 588,526 | +0.05(+0.26%) |
Jul 28, 2017 | 19.30 | 19.82 | 19.16 | 19.60 | 390,666 | +0.15(+0.77%) |
Jul 27, 2017 | 19.90 | 20.15 | 19.30 | 19.45 | 682,979 | -0.45(-2.26%) |
Jul 26, 2017 | 20.05 | 20.40 | 19.85 | 19.90 | 598,197 | -0.05(-0.25%) |
Jul 25, 2017 | 19.95 | 20.40 | 19.70 | 19.95 | 687,455 | +0.10(+0.50%) |
Jul 24, 2017 | 19.45 | 20.25 | 19.23 | 19.85 | 626,879 | +0.55(+2.85%) |
Jul 21, 2017 | 19.20 | 19.40 | 19.00 | 19.30 | 320,351 | +0.20(+1.05%) |
Jul 20, 2017 | 19.55 | 19.15 | 19.10 | 571,084 | -0.05(-0.26%) | |
Jul 19, 2017 | 19.45 | 19.55 | 18.77 | 19.15 | 869,091 | -0.20(-1.03%) |
Jul 18, 2017 | 19.90 | 20.20 | 18.90 | 19.35 | 541,119 | -0.55(-2.76%) |
Jul 17, 2017 | 20.00 | 20.40 | 19.90 | 19.90 | 487,918 | -0.15(-0.75%) |
Jul 14, 2017 | 19.95 | 20.30 | 19.70 | 20.05 | 698,030 | +0.10(+0.50%) |
Jul 13, 2017 | 19.95 | 20.35 | 19.45 | 19.95 | 718,579 | +0.00(+0.00%) |
Jul 12, 2017 | 19.85 | 20.00 | 19.60 | 19.95 | 453,276 | +0.25(+1.27%) |
Jul 11, 2017 | 19.40 | 19.80 | 19.15 | 19.70 | 685,005 | +0.35(+1.81%) |
Jul 10, 2017 | 19.10 | 19.70 | 18.85 | 19.35 | 602,713 | +0.15(+0.78%) |
Jul 07, 2017 | 18.90 | 19.25 | 18.65 | 19.20 | 482,887 | +0.25(+1.32%) |
Jul 06, 2017 | 19.10 | 19.31 | 18.70 | 18.95 | 624,211 | -0.30(-1.56%) |
Jul 05, 2017 | 19.05 | 19.45 | 18.68 | 19.25 | 626,179 | +0.20(+1.05%) |