Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.99 | 22.08 | 21.06 | 21.14 | 36,654 | -0.98(-4.42%) |
Sep 28, 2017 | 22.12 | 22.39 | 21.94 | 22.12 | 36,218 | +0.04(+0.20%) |
Sep 27, 2017 | 21.77 | 22.48 | 21.72 | 22.08 | 56,779 | +0.44(+2.05%) |
Sep 26, 2017 | 21.41 | 22.08 | 21.41 | 21.63 | 29,781 | +0.04(+0.21%) |
Sep 25, 2017 | 21.68 | 22.17 | 21.41 | 21.59 | 40,670 | -0.09(-0.41%) |
Sep 22, 2017 | 21.50 | 21.77 | 21.19 | 21.68 | 19,150 | +0.18(+0.83%) |
Sep 21, 2017 | 21.01 | 21.63 | 20.97 | 21.50 | 14,769 | +0.18(+0.83%) |
Sep 20, 2017 | 20.70 | 21.72 | 20.70 | 21.32 | 45,732 | +0.53(+2.56%) |
Sep 19, 2017 | 20.97 | 21.14 | 20.17 | 20.79 | 86,788 | -0.31(-1.47%) |
Sep 18, 2017 | 20.43 | 21.14 | 20.39 | 21.10 | 44,279 | +0.36(+1.71%) |
Sep 15, 2017 | 20.79 | 20.79 | 20.34 | 20.74 | 150,419 | +0.04(+0.21%) |
Sep 14, 2017 | 20.83 | 21.14 | 20.43 | 20.70 | 27,353 | +0.04(+0.21%) |
Sep 13, 2017 | 20.30 | 21.01 | 20.03 | 20.66 | 61,683 | +0.36(+1.75%) |
Sep 12, 2017 | 19.94 | 20.43 | 19.94 | 20.30 | 20,142 | +0.27(+1.33%) |
Sep 11, 2017 | 20.26 | 20.34 | 19.81 | 20.03 | 29,655 | -0.18(-0.88%) |
Sep 08, 2017 | 20.66 | 20.80 | 19.94 | 20.21 | 84,361 | -0.44(-2.15%) |
Sep 07, 2017 | 20.79 | 21.01 | 20.43 | 20.66 | 30,240 | -0.18(-0.85%) |
Sep 06, 2017 | 19.77 | 20.88 | 19.72 | 20.83 | 46,659 | +1.15(+5.87%) |
Sep 05, 2017 | 19.41 | 19.81 | 19.41 | 19.68 | 28,948 | +0.44(+2.31%) |
Sep 01, 2017 | 18.83 | 19.32 | 18.70 | 19.23 | 14,311 | +0.49(+2.61%) |
Aug 31, 2017 | 18.79 | 19.10 | 18.66 | 18.75 | 24,178 | +0.00(+0.00%) |
Aug 30, 2017 | 18.39 | 19.14 | 18.26 | 18.75 | 51,385 | +0.22(+1.20%) |
Aug 29, 2017 | 18.03 | 18.61 | 17.72 | 18.52 | 36,130 | +0.31(+1.71%) |
Aug 28, 2017 | 18.39 | 18.39 | 17.46 | 18.21 | 22,779 | -0.18(-0.97%) |
Aug 25, 2017 | 17.86 | 18.52 | 17.86 | 18.39 | 35,858 | +0.49(+2.73%) |
Aug 24, 2017 | 17.32 | 18.39 | 17.32 | 17.90 | 143,368 | +0.22(+1.26%) |
Aug 23, 2017 | 17.55 | 17.81 | 17.28 | 17.68 | 30,081 | +0.00(+0.00%) |
Aug 22, 2017 | 17.55 | 17.77 | 17.23 | 17.68 | 71,167 | +0.22(+1.27%) |
Aug 21, 2017 | 17.41 | 17.68 | 17.06 | 17.46 | 46,478 | +0.09(+0.51%) |
Aug 18, 2017 | 17.10 | 18.03 | 17.10 | 17.37 | 47,292 | -0.05(-0.31%) |
Aug 17, 2017 | 17.33 | 18.35 | 17.33 | 17.42 | 98,315 | -0.04(-0.25%) |
Aug 16, 2017 | 17.69 | 17.78 | 17.29 | 17.47 | 30,819 | -0.40(-2.23%) |
Aug 15, 2017 | 17.82 | 18.31 | 17.60 | 17.86 | 68,698 | -0.27(-1.47%) |
Aug 14, 2017 | 18.13 | 18.40 | 17.82 | 18.13 | 32,733 | +0.13(+0.74%) |
Aug 11, 2017 | 18.71 | 18.71 | 17.78 | 18.00 | 32,862 | -0.58(-3.10%) |
Aug 10, 2017 | 18.62 | 19.06 | 18.57 | 18.57 | 38,390 | -0.09(-0.48%) |
Aug 09, 2017 | 18.97 | 19.15 | 18.62 | 18.66 | 19,741 | -0.35(-1.86%) |
Aug 08, 2017 | 19.11 | 19.68 | 18.84 | 19.02 | 28,555 | -0.27(-1.38%) |
Aug 07, 2017 | 18.71 | 19.50 | 18.71 | 19.28 | 39,886 | +0.35(+1.87%) |
Aug 04, 2017 | 18.80 | 19.06 | 18.57 | 18.93 | 16,122 | +0.04(+0.24%) |
Aug 03, 2017 | 19.02 | 19.06 | 18.49 | 18.88 | 32,438 | -0.18(-0.93%) |
Aug 02, 2017 | 19.46 | 19.55 | 18.88 | 19.06 | 24,491 | -0.49(-2.49%) |
Aug 01, 2017 | 19.59 | 19.59 | 19.24 | 19.55 | 25,300 | +0.04(+0.23%) |
Jul 31, 2017 | 19.95 | 19.95 | 19.37 | 19.50 | 18,328 | -0.58(-2.87%) |
Jul 28, 2017 | 19.77 | 20.08 | 19.59 | 20.08 | 35,027 | +0.40(+2.03%) |
Jul 27, 2017 | 19.24 | 19.82 | 19.24 | 19.68 | 47,838 | +0.18(+0.91%) |
Jul 26, 2017 | 20.04 | 20.08 | 19.46 | 19.50 | 18,190 | -0.49(-2.44%) |
Jul 25, 2017 | 19.59 | 20.39 | 19.59 | 19.99 | 63,729 | +0.71(+3.68%) |
Jul 24, 2017 | 19.19 | 19.46 | 18.97 | 19.28 | 50,496 | +0.00(+0.00%) |
Jul 21, 2017 | 20.52 | 20.52 | 18.88 | 19.28 | 62,982 | -0.89(-4.40%) |
Jul 20, 2017 | 20.31 | 19.82 | 20.17 | 35,695 | -0.04(-0.22%) | |
Jul 19, 2017 | 19.77 | 20.75 | 19.77 | 20.21 | 29,584 | +0.35(+1.79%) |
Jul 18, 2017 | 19.99 | 20.46 | 19.68 | 19.86 | 28,077 | -0.22(-1.10%) |
Jul 17, 2017 | 20.39 | 20.39 | 19.82 | 20.08 | 29,973 | -0.31(-1.52%) |
Jul 14, 2017 | 20.57 | 20.88 | 20.35 | 20.39 | 18,946 | -0.22(-1.08%) |
Jul 13, 2017 | 21.28 | 21.28 | 20.39 | 20.61 | 19,476 | -0.80(-3.73%) |
Jul 12, 2017 | 21.41 | 21.72 | 21.15 | 21.41 | 29,220 | +0.40(+1.90%) |
Jul 11, 2017 | 20.26 | 21.19 | 19.99 | 21.01 | 29,687 | +0.84(+4.18%) |
Jul 10, 2017 | 20.17 | 20.83 | 20.13 | 20.17 | 28,977 | -0.18(-0.87%) |
Jul 07, 2017 | 19.99 | 20.35 | 19.68 | 20.35 | 12,321 | +0.40(+2.00%) |
Jul 06, 2017 | 20.04 | 20.33 | 19.64 | 19.95 | 26,165 | -0.22(-1.10%) |
Jul 05, 2017 | 20.83 | 20.83 | 19.90 | 20.17 | 18,150 | -0.80(-3.81%) |