Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.27 | 24.36 | 23.59 | 23.89 | 91,565 | -0.48(-1.97%) |
Sep 28, 2017 | 23.93 | 24.48 | 23.93 | 24.37 | 89,245 | +0.45(+1.88%) |
Sep 27, 2017 | 23.53 | 24.01 | 23.33 | 23.92 | 92,729 | +0.52(+2.22%) |
Sep 26, 2017 | 23.32 | 23.82 | 23.21 | 23.40 | 94,565 | +0.09(+0.39%) |
Sep 25, 2017 | 23.50 | 23.72 | 23.14 | 23.31 | 72,246 | -0.22(-0.93%) |
Sep 22, 2017 | 23.53 | 23.65 | 23.39 | 23.53 | 33,290 | +0.00(+0.00%) |
Sep 21, 2017 | 23.45 | 23.64 | 23.23 | 23.53 | 39,217 | +0.07(+0.30%) |
Sep 20, 2017 | 23.51 | 24.66 | 22.31 | 23.46 | 77,870 | +0.16(+0.69%) |
Sep 19, 2017 | 23.58 | 23.76 | 23.18 | 23.30 | 74,540 | -0.33(-1.40%) |
Sep 18, 2017 | 23.16 | 23.65 | 23.05 | 23.63 | 78,441 | +0.62(+2.69%) |
Sep 15, 2017 | 23.15 | 23.36 | 22.83 | 23.01 | 294,667 | -0.12(-0.52%) |
Sep 14, 2017 | 23.04 | 23.61 | 22.91 | 23.13 | 89,104 | -0.12(-0.52%) |
Sep 13, 2017 | 23.62 | 23.69 | 23.18 | 23.25 | 97,108 | -0.37(-1.57%) |
Sep 12, 2017 | 24.21 | 25.25 | 23.30 | 23.62 | 205,199 | -0.76(-3.12%) |
Sep 11, 2017 | 24.63 | 25.04 | 24.12 | 24.38 | 141,086 | -0.22(-0.89%) |
Sep 08, 2017 | 24.22 | 24.63 | 24.01 | 24.60 | 128,935 | +0.33(+1.36%) |
Sep 07, 2017 | 24.40 | 24.40 | 23.85 | 24.27 | 113,478 | -0.02(-0.08%) |
Sep 06, 2017 | 24.93 | 24.93 | 24.15 | 24.29 | 121,455 | -0.46(-1.86%) |
Sep 05, 2017 | 24.99 | 25.52 | 24.44 | 24.75 | 183,436 | -0.18(-0.72%) |
Sep 01, 2017 | 24.12 | 25.65 | 23.78 | 24.93 | 348,086 | +0.65(+2.68%) |
Aug 31, 2017 | 23.61 | 24.75 | 23.61 | 24.28 | 173,922 | +0.68(+2.88%) |
Aug 30, 2017 | 22.59 | 23.75 | 22.56 | 23.60 | 231,242 | +0.99(+4.38%) |
Aug 29, 2017 | 23.08 | 23.37 | 22.45 | 22.61 | 219,849 | -0.66(-2.84%) |
Aug 28, 2017 | 22.87 | 24.73 | 22.86 | 23.27 | 447,938 | +0.41(+1.79%) |
Aug 25, 2017 | 19.32 | 23.08 | 19.16 | 22.86 | 571,871 | +3.63(+18.88%) |
Aug 24, 2017 | 19.00 | 19.26 | 18.78 | 19.23 | 113,876 | +0.22(+1.16%) |
Aug 23, 2017 | 18.27 | 19.26 | 18.26 | 19.01 | 175,012 | +0.73(+3.99%) |
Aug 22, 2017 | 17.90 | 18.36 | 17.84 | 18.28 | 62,921 | +0.47(+2.64%) |
Aug 21, 2017 | 17.64 | 17.88 | 17.54 | 17.81 | 80,602 | +0.07(+0.39%) |
Aug 18, 2017 | 17.56 | 17.87 | 17.52 | 17.74 | 190,931 | +0.01(+0.06%) |
Aug 17, 2017 | 18.02 | 18.38 | 17.53 | 17.73 | 117,074 | -0.42(-2.31%) |
Aug 16, 2017 | 17.90 | 18.38 | 17.83 | 18.15 | 101,636 | +0.38(+2.14%) |
Aug 15, 2017 | 18.05 | 18.09 | 17.75 | 17.77 | 64,580 | -0.19(-1.06%) |
Aug 14, 2017 | 17.58 | 18.08 | 17.58 | 17.96 | 78,681 | +0.43(+2.45%) |
Aug 11, 2017 | 17.44 | 17.57 | 17.17 | 17.53 | 95,069 | +0.14(+0.81%) |
Aug 10, 2017 | 17.66 | 17.92 | 17.38 | 17.39 | 129,268 | -0.30(-1.70%) |
Aug 09, 2017 | 17.58 | 17.81 | 17.23 | 17.69 | 99,341 | -0.08(-0.45%) |
Aug 08, 2017 | 17.63 | 17.93 | 17.47 | 17.77 | 91,543 | +0.10(+0.57%) |
Aug 07, 2017 | 17.67 | 18.29 | 17.67 | 17.67 | 111,480 | -0.06(-0.34%) |
Aug 04, 2017 | 17.77 | 17.16 | 17.73 | 94,377 | +0.57(+3.32%) | |
Aug 03, 2017 | 16.99 | 17.21 | 16.90 | 17.16 | 177,870 | +0.16(+0.94%) |
Aug 02, 2017 | 17.01 | 17.25 | 16.86 | 17.00 | 142,101 | +0.00(+0.00%) |
Aug 01, 2017 | 17.13 | 17.13 | 16.40 | 17.00 | 326,060 | -0.01(-0.06%) |
Jul 31, 2017 | 17.51 | 17.68 | 16.88 | 17.01 | 291,690 | -0.54(-3.08%) |
Jul 28, 2017 | 17.52 | 17.59 | 14.63 | 17.55 | 666,795 | -0.92(-4.98%) |
Jul 27, 2017 | 18.59 | 18.80 | 18.10 | 18.47 | 176,392 | -0.07(-0.38%) |
Jul 26, 2017 | 18.97 | 18.97 | 18.48 | 18.54 | 60,194 | -0.35(-1.85%) |
Jul 25, 2017 | 18.97 | 19.07 | 18.71 | 18.89 | 71,809 | +0.10(+0.53%) |
Jul 24, 2017 | 19.13 | 19.13 | 18.59 | 18.79 | 73,253 | -0.35(-1.83%) |
Jul 21, 2017 | 19.35 | 19.35 | 18.92 | 19.14 | 121,336 | +0.02(+0.10%) |
Jul 20, 2017 | 19.09 | 19.28 | 18.93 | 19.12 | 134,126 | +0.02(+0.10%) |
Jul 19, 2017 | 18.59 | 19.12 | 18.59 | 19.10 | 101,538 | +0.50(+2.69%) |
Jul 18, 2017 | 18.80 | 18.80 | 18.49 | 18.60 | 109,073 | -0.24(-1.27%) |
Jul 17, 2017 | 18.76 | 18.99 | 18.40 | 18.84 | 141,808 | +0.08(+0.43%) |
Jul 14, 2017 | 18.48 | 18.99 | 18.30 | 18.76 | 142,243 | +0.20(+1.08%) |
Jul 13, 2017 | 18.25 | 18.63 | 18.08 | 18.56 | 168,709 | +0.28(+1.53%) |
Jul 12, 2017 | 18.25 | 18.48 | 18.08 | 18.28 | 106,024 | +0.05(+0.27%) |
Jul 11, 2017 | 18.23 | 19.24 | 18.14 | 18.23 | 103,589 | +0.05(+0.28%) |
Jul 10, 2017 | 18.15 | 18.33 | 17.93 | 18.18 | 89,690 | +0.05(+0.28%) |
Jul 07, 2017 | 18.06 | 18.27 | 17.75 | 18.13 | 54,325 | +0.15(+0.83%) |
Jul 06, 2017 | 18.43 | 18.60 | 17.88 | 17.98 | 59,775 | -0.43(-2.34%) |
Jul 05, 2017 | 18.28 | 18.70 | 17.95 | 18.41 | 137,465 | +0.13(+0.71%) |