Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.85 | 23.25 | 22.45 | 22.75 | 129,339 | -0.05(-0.22%) |
Sep 28, 2017 | 22.05 | 22.85 | 21.90 | 22.80 | 76,275 | +0.65(+2.93%) |
Sep 27, 2017 | 20.75 | 22.30 | 20.75 | 22.15 | 82,667 | +1.40(+6.75%) |
Sep 26, 2017 | 20.65 | 21.40 | 20.50 | 20.75 | 81,258 | +0.05(+0.24%) |
Sep 25, 2017 | 20.35 | 20.93 | 20.25 | 20.70 | 52,328 | +0.35(+1.72%) |
Sep 22, 2017 | 20.65 | 21.10 | 20.15 | 20.35 | 67,593 | -0.25(-1.21%) |
Sep 21, 2017 | 20.15 | 20.65 | 20.00 | 20.60 | 33,397 | +0.45(+2.23%) |
Sep 20, 2017 | 20.60 | 20.60 | 20.15 | 20.15 | 71,228 | -0.35(-1.71%) |
Sep 19, 2017 | 20.25 | 20.70 | 20.19 | 20.50 | 37,542 | +0.35(+1.74%) |
Sep 18, 2017 | 19.65 | 20.40 | 19.65 | 20.15 | 112,744 | +0.55(+2.81%) |
Sep 15, 2017 | 19.85 | 19.85 | 19.50 | 19.60 | 71,242 | -0.20(-1.01%) |
Sep 14, 2017 | 19.60 | 19.95 | 19.55 | 19.80 | 27,797 | +0.05(+0.25%) |
Sep 13, 2017 | 19.50 | 19.95 | 19.30 | 19.75 | 35,437 | +0.20(+1.02%) |
Sep 12, 2017 | 19.55 | 19.85 | 19.25 | 19.55 | 33,272 | +0.25(+1.30%) |
Sep 11, 2017 | 19.20 | 19.40 | 18.90 | 19.30 | 40,488 | +0.40(+2.12%) |
Sep 08, 2017 | 18.75 | 19.15 | 18.35 | 18.90 | 61,514 | +0.05(+0.27%) |
Sep 07, 2017 | 19.15 | 19.20 | 18.05 | 18.85 | 65,027 | -0.35(-1.82%) |
Sep 06, 2017 | 19.20 | 19.60 | 19.20 | 19.20 | 50,732 | +0.10(+0.52%) |
Sep 05, 2017 | 19.00 | 19.30 | 18.80 | 19.10 | 108,522 | +0.10(+0.53%) |
Sep 01, 2017 | 19.00 | 19.00 | 18.80 | 19.00 | 31,232 | -0.10(-0.52%) |
Aug 31, 2017 | 19.00 | 19.30 | 18.75 | 19.10 | 91,690 | +0.25(+1.33%) |
Aug 30, 2017 | 18.90 | 18.95 | 18.40 | 18.85 | 56,920 | +0.10(+0.53%) |
Aug 29, 2017 | 18.10 | 18.95 | 17.90 | 18.75 | 109,694 | +0.60(+3.31%) |
Aug 28, 2017 | 18.45 | 18.45 | 17.90 | 18.15 | 32,508 | -0.20(-1.09%) |
Aug 25, 2017 | 18.05 | 18.50 | 17.95 | 18.35 | 54,890 | +0.10(+0.55%) |
Aug 24, 2017 | 18.55 | 18.55 | 17.70 | 18.25 | 72,237 | -0.25(-1.35%) |
Aug 23, 2017 | 17.95 | 18.70 | 17.50 | 18.50 | 70,199 | +0.40(+2.21%) |
Aug 22, 2017 | 18.00 | 18.50 | 17.95 | 18.10 | 58,718 | +0.30(+1.69%) |
Aug 21, 2017 | 18.20 | 18.25 | 17.70 | 17.80 | 35,590 | -0.50(-2.73%) |
Aug 18, 2017 | 17.80 | 18.60 | 17.55 | 18.30 | 78,537 | +0.30(+1.67%) |
Aug 17, 2017 | 18.30 | 18.50 | 17.75 | 18.00 | 68,843 | -0.40(-2.17%) |
Aug 16, 2017 | 18.48 | 18.65 | 17.85 | 18.40 | 114,654 | +0.00(+0.00%) |
Aug 15, 2017 | 18.70 | 18.85 | 18.35 | 18.40 | 67,459 | -0.40(-2.13%) |
Aug 14, 2017 | 18.85 | 18.85 | 18.32 | 18.80 | 46,684 | -0.05(-0.27%) |
Aug 11, 2017 | 18.95 | 19.15 | 18.70 | 18.85 | 36,126 | +0.10(+0.53%) |
Aug 10, 2017 | 19.00 | 19.00 | 18.51 | 18.75 | 45,980 | -0.30(-1.57%) |
Aug 09, 2017 | 19.25 | 19.35 | 18.70 | 19.05 | 31,444 | -0.15(-0.78%) |
Aug 08, 2017 | 19.20 | 19.90 | 19.05 | 19.20 | 68,404 | +0.00(+0.00%) |
Aug 07, 2017 | 18.85 | 19.84 | 18.80 | 19.20 | 88,298 | +0.45(+2.40%) |
Aug 04, 2017 | 18.00 | 18.80 | 17.25 | 18.75 | 64,308 | +1.60(+9.33%) |
Aug 03, 2017 | 17.40 | 17.55 | 17.00 | 17.15 | 85,478 | -0.35(-2.00%) |
Aug 02, 2017 | 17.60 | 18.15 | 17.30 | 17.50 | 56,537 | -0.20(-1.13%) |
Aug 01, 2017 | 18.23 | 18.50 | 17.15 | 17.70 | 38,477 | +0.10(+0.57%) |
Jul 31, 2017 | 18.35 | 18.60 | 17.45 | 17.60 | 44,956 | -0.60(-3.30%) |
Jul 28, 2017 | 17.35 | 18.35 | 17.27 | 18.20 | 50,771 | +0.90(+5.20%) |
Jul 27, 2017 | 17.75 | 18.10 | 17.25 | 17.30 | 156,912 | -0.35(-1.98%) |
Jul 26, 2017 | 19.20 | 19.30 | 17.50 | 17.65 | 80,158 | -1.40(-7.35%) |
Jul 25, 2017 | 19.30 | 19.60 | 19.05 | 19.05 | 141,218 | -0.15(-0.78%) |
Jul 24, 2017 | 19.45 | 19.50 | 18.70 | 19.20 | 100,320 | -0.20(-1.03%) |
Jul 21, 2017 | 20.35 | 20.35 | 19.40 | 19.40 | 96,361 | -0.95(-4.67%) |
Jul 20, 2017 | 20.65 | 20.20 | 20.35 | 69,769 | -0.30(-1.45%) | |
Jul 19, 2017 | 20.55 | 21.00 | 20.30 | 20.65 | 86,654 | +0.15(+0.73%) |
Jul 18, 2017 | 20.60 | 20.95 | 20.35 | 20.50 | 52,426 | -0.25(-1.20%) |
Jul 17, 2017 | 21.20 | 21.20 | 20.70 | 20.75 | 42,828 | -0.40(-1.89%) |
Jul 14, 2017 | 21.20 | 21.35 | 20.75 | 21.15 | 24,653 | -0.10(-0.47%) |
Jul 13, 2017 | 21.20 | 21.45 | 20.60 | 21.25 | 37,566 | +0.15(+0.71%) |
Jul 12, 2017 | 21.20 | 21.45 | 20.90 | 21.10 | 52,143 | +0.00(+0.00%) |
Jul 11, 2017 | 20.70 | 21.35 | 20.35 | 21.10 | 71,637 | +0.40(+1.93%) |
Jul 10, 2017 | 21.20 | 21.20 | 20.45 | 20.70 | 64,125 | -0.70(-3.27%) |
Jul 07, 2017 | 20.90 | 21.45 | 20.55 | 21.40 | 36,059 | +0.55(+2.64%) |
Jul 06, 2017 | 21.40 | 21.55 | 20.75 | 20.85 | 80,706 | -0.55(-2.57%) |
Jul 05, 2017 | 21.70 | 22.00 | 20.60 | 21.40 | 91,176 | -0.30(-1.38%) |