Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.22 | 23.36 | 20.94 | 23.25 | 1,750,797 | +2.13(+10.09%) |
Sep 28, 2017 | 20.65 | 21.24 | 20.47 | 21.12 | 657,564 | +0.45(+2.18%) |
Sep 27, 2017 | 20.22 | 20.74 | 20.14 | 20.67 | 281,880 | +0.60(+2.99%) |
Sep 26, 2017 | 20.02 | 20.30 | 20.02 | 20.07 | 232,701 | +0.19(+0.96%) |
Sep 25, 2017 | 20.36 | 20.36 | 19.69 | 19.88 | 352,867 | -0.54(-2.64%) |
Sep 22, 2017 | 19.80 | 20.44 | 19.80 | 20.42 | 263,701 | +0.55(+2.77%) |
Sep 21, 2017 | 19.93 | 20.09 | 19.80 | 19.87 | 119,390 | -0.12(-0.60%) |
Sep 20, 2017 | 20.12 | 20.14 | 19.90 | 19.99 | 225,199 | -0.21(-1.04%) |
Sep 19, 2017 | 20.02 | 20.20 | 19.94 | 20.20 | 185,639 | +0.21(+1.05%) |
Sep 18, 2017 | 19.46 | 20.04 | 19.40 | 19.99 | 223,255 | +0.63(+3.25%) |
Sep 15, 2017 | 19.20 | 19.44 | 18.95 | 19.36 | 420,936 | +0.07(+0.36%) |
Sep 14, 2017 | 19.14 | 19.40 | 18.97 | 19.29 | 208,201 | +0.12(+0.63%) |
Sep 13, 2017 | 19.39 | 19.17 | 19.17 | 146,320 | -0.28(-1.44%) | |
Sep 12, 2017 | 19.21 | 19.48 | 19.19 | 19.45 | 182,363 | +0.34(+1.78%) |
Sep 11, 2017 | 19.07 | 19.19 | 18.87 | 19.11 | 170,583 | +0.22(+1.16%) |
Sep 08, 2017 | 19.30 | 19.36 | 18.85 | 18.89 | 335,112 | -0.49(-2.53%) |
Sep 07, 2017 | 18.65 | 19.39 | 18.60 | 19.38 | 899,249 | +0.97(+5.27%) |
Sep 06, 2017 | 18.45 | 18.54 | 18.21 | 18.41 | 218,123 | +0.07(+0.38%) |
Sep 05, 2017 | 18.41 | 18.60 | 18.16 | 18.34 | 141,442 | -0.13(-0.70%) |
Sep 01, 2017 | 18.55 | 18.55 | 18.31 | 18.47 | 160,173 | -0.07(-0.38%) |
Aug 31, 2017 | 18.61 | 18.61 | 18.41 | 18.54 | 222,191 | -0.07(-0.38%) |
Aug 30, 2017 | 18.53 | 18.66 | 18.33 | 18.61 | 149,042 | +0.07(+0.38%) |
Aug 29, 2017 | 18.23 | 18.66 | 18.18 | 18.54 | 220,592 | +0.19(+1.04%) |
Aug 28, 2017 | 18.65 | 18.65 | 18.28 | 18.35 | 183,721 | -0.17(-0.92%) |
Aug 25, 2017 | 18.63 | 18.65 | 18.18 | 18.52 | 167,395 | -0.06(-0.32%) |
Aug 24, 2017 | 18.31 | 18.66 | 18.20 | 18.58 | 184,467 | +0.32(+1.75%) |
Aug 23, 2017 | 18.03 | 18.31 | 18.03 | 18.26 | 145,320 | +0.08(+0.44%) |
Aug 22, 2017 | 17.87 | 18.24 | 17.87 | 18.18 | 156,602 | +0.34(+1.91%) |
Aug 21, 2017 | 17.86 | 17.86 | 17.52 | 17.84 | 113,848 | -0.05(-0.28%) |
Aug 18, 2017 | 17.90 | 18.12 | 17.80 | 17.89 | 207,013 | -0.10(-0.56%) |
Aug 17, 2017 | 18.28 | 18.38 | 17.97 | 17.99 | 231,466 | -0.43(-2.33%) |
Aug 16, 2017 | 18.33 | 18.57 | 18.26 | 18.42 | 227,140 | +0.19(+1.04%) |
Aug 15, 2017 | 18.51 | 18.58 | 18.23 | 18.23 | 81,641 | -0.27(-1.46%) |
Aug 14, 2017 | 18.08 | 18.51 | 18.01 | 18.50 | 169,457 | +0.51(+2.83%) |
Aug 11, 2017 | 18.16 | 18.23 | 17.93 | 17.99 | 242,923 | -0.10(-0.55%) |
Aug 10, 2017 | 18.72 | 18.74 | 18.05 | 18.09 | 360,324 | -0.77(-4.08%) |
Aug 09, 2017 | 18.83 | 18.98 | 18.71 | 18.86 | 146,663 | -0.12(-0.63%) |
Aug 08, 2017 | 18.91 | 19.22 | 18.83 | 18.98 | 189,437 | +0.01(+0.05%) |
Aug 07, 2017 | 18.95 | 18.98 | 18.75 | 18.97 | 350,039 | +0.00(+0.00%) |
Aug 04, 2017 | 18.97 | 19.22 | 18.91 | 18.97 | 160,403 | -0.01(-0.05%) |
Aug 03, 2017 | 19.07 | 19.34 | 18.90 | 18.98 | 148,944 | -0.12(-0.63%) |
Aug 02, 2017 | 19.53 | 19.53 | 19.03 | 19.10 | 150,189 | -0.42(-2.15%) |
Aug 01, 2017 | 19.26 | 19.65 | 19.26 | 19.52 | 215,391 | +0.42(+2.20%) |
Jul 31, 2017 | 19.40 | 18.96 | 19.10 | 336,070 | -0.22(-1.14%) | |
Jul 28, 2017 | 19.28 | 19.49 | 19.13 | 19.32 | 143,660 | -0.04(-0.21%) |
Jul 27, 2017 | 19.55 | 19.55 | 19.12 | 19.36 | 147,140 | -0.14(-0.72%) |
Jul 26, 2017 | 19.50 | 19.62 | 19.43 | 19.50 | 384,221 | +0.06(+0.31%) |
Jul 25, 2017 | 19.36 | 19.52 | 19.21 | 19.44 | 433,600 | +0.14(+0.73%) |
Jul 24, 2017 | 19.24 | 19.40 | 19.16 | 19.30 | 194,930 | +0.04(+0.21%) |
Jul 21, 2017 | 19.23 | 19.41 | 19.18 | 19.26 | 309,108 | +0.08(+0.42%) |
Jul 20, 2017 | 19.31 | 19.31 | 19.04 | 19.18 | 325,288 | -0.06(-0.31%) |
Jul 19, 2017 | 19.04 | 19.41 | 19.04 | 19.24 | 265,911 | +0.20(+1.05%) |
Jul 18, 2017 | 19.18 | 19.21 | 18.92 | 19.04 | 275,948 | -0.26(-1.35%) |
Jul 17, 2017 | 19.37 | 19.44 | 19.22 | 19.30 | 223,465 | -0.06(-0.31%) |
Jul 14, 2017 | 19.41 | 19.47 | 19.27 | 19.36 | 211,209 | -0.13(-0.67%) |
Jul 13, 2017 | 19.45 | 19.66 | 19.36 | 19.49 | 175,573 | +0.00(+0.00%) |
Jul 12, 2017 | 19.67 | 19.90 | 19.45 | 19.49 | 220,106 | -0.01(-0.05%) |
Jul 11, 2017 | 19.59 | 19.78 | 19.42 | 19.50 | 239,252 | -0.05(-0.26%) |
Jul 10, 2017 | 19.58 | 19.76 | 19.44 | 19.55 | 194,814 | -0.07(-0.36%) |
Jul 07, 2017 | 19.39 | 19.83 | 19.37 | 19.62 | 287,386 | +0.32(+1.66%) |
Jul 06, 2017 | 19.85 | 19.87 | 19.26 | 19.30 | 389,422 | -0.70(-3.50%) |
Jul 05, 2017 | 20.15 | 20.40 | 19.99 | 20.00 | 406,984 | -0.16(-0.79%) |