Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.00 | 24.30 | 23.80 | 24.10 | 8,402 | +0.10(+0.42%) |
Sep 28, 2017 | 23.90 | 24.50 | 23.51 | 24.00 | 15,910 | +0.20(+0.84%) |
Sep 27, 2017 | 23.50 | 24.00 | 23.10 | 23.80 | 19,818 | +0.60(+2.59%) |
Sep 26, 2017 | 23.00 | 23.70 | 22.80 | 23.20 | 10,798 | +0.50(+2.20%) |
Sep 25, 2017 | 23.10 | 23.50 | 22.40 | 22.70 | 11,375 | -0.40(-1.73%) |
Sep 22, 2017 | 23.50 | 24.00 | 21.71 | 23.10 | 27,563 | -0.60(-2.53%) |
Sep 21, 2017 | 24.50 | 24.50 | 23.00 | 23.70 | 41,804 | -0.70(-2.87%) |
Sep 20, 2017 | 23.40 | 24.80 | 22.30 | 24.40 | 117,007 | +2.60(+11.93%) |
Sep 19, 2017 | 21.90 | 22.50 | 21.50 | 21.80 | 24,384 | +0.50(+2.35%) |
Sep 18, 2017 | 20.60 | 21.49 | 20.55 | 21.30 | 35,239 | +1.20(+5.97%) |
Sep 15, 2017 | 21.50 | 21.60 | 20.10 | 20.10 | 16,614 | -1.30(-6.07%) |
Sep 14, 2017 | 22.00 | 22.80 | 21.30 | 21.40 | 11,737 | -0.60(-2.73%) |
Sep 13, 2017 | 21.70 | 22.30 | 21.30 | 22.00 | 26,002 | +0.30(+1.38%) |
Sep 12, 2017 | 21.20 | 21.70 | 20.80 | 21.70 | 15,245 | +0.70(+3.33%) |
Sep 11, 2017 | 21.50 | 21.60 | 20.60 | 21.00 | 17,735 | -0.30(-1.41%) |
Sep 08, 2017 | 21.70 | 21.80 | 20.70 | 21.30 | 19,211 | -0.40(-1.84%) |
Sep 07, 2017 | 20.80 | 22.00 | 20.30 | 21.70 | 58,533 | +0.95(+4.58%) |
Sep 06, 2017 | 19.80 | 21.30 | 19.50 | 20.75 | 92,113 | +0.95(+4.80%) |
Sep 05, 2017 | 19.50 | 19.80 | 19.20 | 19.80 | 12,371 | +0.50(+2.59%) |
Sep 01, 2017 | 19.40 | 19.40 | 19.20 | 19.30 | 13,669 | +0.10(+0.52%) |
Aug 31, 2017 | 19.80 | 19.80 | 19.20 | 19.20 | 28,724 | -0.50(-2.54%) |
Aug 30, 2017 | 19.70 | 19.80 | 19.00 | 19.70 | 20,761 | +0.20(+1.03%) |
Aug 29, 2017 | 19.70 | 19.80 | 18.20 | 19.50 | 52,809 | +0.40(+2.09%) |
Aug 28, 2017 | 18.50 | 19.30 | 18.10 | 19.10 | 46,991 | +0.60(+3.24%) |
Aug 25, 2017 | 18.50 | 18.50 | 17.90 | 18.50 | 33,390 | +0.20(+1.09%) |
Aug 24, 2017 | 19.00 | 19.00 | 18.10 | 18.30 | 50,924 | +0.10(+0.55%) |
Aug 23, 2017 | 18.50 | 19.30 | 17.70 | 18.20 | 212,563 | +1.90(+11.66%) |
Aug 22, 2017 | 16.40 | 16.40 | 16.10 | 16.30 | 7,952 | +0.00(+0.00%) |
Aug 21, 2017 | 16.60 | 16.80 | 16.20 | 16.30 | 2,352 | -0.30(-1.81%) |
Aug 18, 2017 | 16.70 | 16.99 | 16.40 | 16.60 | 22,346 | +0.10(+0.61%) |
Aug 17, 2017 | 16.90 | 17.50 | 16.20 | 16.50 | 31,682 | -0.60(-3.51%) |
Aug 16, 2017 | 16.60 | 17.30 | 16.30 | 17.10 | 16,361 | +0.50(+3.01%) |
Aug 15, 2017 | 17.00 | 17.00 | 16.10 | 16.60 | 14,557 | +0.00(+0.00%) |
Aug 14, 2017 | 15.50 | 16.80 | 15.50 | 16.60 | 13,313 | +1.00(+6.41%) |
Aug 11, 2017 | 16.00 | 16.00 | 15.30 | 15.60 | 15,979 | -0.20(-1.27%) |
Aug 10, 2017 | 16.30 | 16.52 | 15.30 | 15.80 | 21,550 | -0.50(-3.07%) |
Aug 09, 2017 | 16.80 | 16.80 | 16.10 | 16.30 | 14,016 | -0.10(-0.61%) |
Aug 08, 2017 | 16.10 | 16.80 | 16.10 | 16.40 | 18,264 | +0.40(+2.50%) |
Aug 07, 2017 | 16.30 | 16.40 | 15.90 | 16.00 | 16,036 | -0.20(-1.23%) |
Aug 04, 2017 | 15.90 | 16.60 | 15.80 | 16.20 | 19,456 | +0.40(+2.53%) |
Aug 03, 2017 | 16.20 | 16.70 | 15.20 | 15.80 | 25,062 | -0.10(-0.63%) |
Aug 02, 2017 | 17.30 | 17.30 | 15.80 | 15.90 | 15,662 | -0.70(-4.22%) |
Aug 01, 2017 | 17.20 | 17.25 | 16.50 | 16.60 | 13,904 | -0.60(-3.49%) |
Jul 31, 2017 | 17.30 | 17.40 | 16.70 | 17.20 | 5,129 | -0.20(-1.15%) |
Jul 28, 2017 | 17.40 | 17.59 | 16.70 | 17.40 | 12,262 | +0.00(+0.00%) |
Jul 27, 2017 | 18.00 | 18.00 | 17.11 | 17.40 | 15,086 | -0.50(-2.79%) |
Jul 26, 2017 | 18.20 | 18.32 | 17.70 | 17.90 | 16,476 | -0.10(-0.56%) |
Jul 25, 2017 | 18.40 | 18.50 | 18.00 | 18.00 | 9,191 | -0.20(-1.10%) |
Jul 24, 2017 | 18.10 | 18.40 | 17.80 | 18.20 | 10,242 | +0.20(+1.11%) |
Jul 21, 2017 | 18.20 | 18.50 | 17.70 | 18.00 | 13,881 | -0.40(-2.17%) |
Jul 20, 2017 | 18.20 | 17.70 | 18.40 | 9,237 | +0.20(+1.10%) | |
Jul 19, 2017 | 18.70 | 19.00 | 18.00 | 18.20 | 13,292 | -0.50(-2.67%) |
Jul 18, 2017 | 18.50 | 18.95 | 18.00 | 18.70 | 13,019 | +0.10(+0.54%) |
Jul 17, 2017 | 18.60 | 18.89 | 18.10 | 18.60 | 6,137 | +0.10(+0.54%) |
Jul 14, 2017 | 19.00 | 19.08 | 18.30 | 18.50 | 9,169 | -0.40(-2.12%) |
Jul 13, 2017 | 18.70 | 19.20 | 17.80 | 18.90 | 22,226 | +0.40(+2.16%) |
Jul 12, 2017 | 18.50 | 18.95 | 18.10 | 18.50 | 33,722 | -0.10(-0.54%) |
Jul 11, 2017 | 19.10 | 19.20 | 18.31 | 18.60 | 19,285 | -0.20(-1.06%) |
Jul 10, 2017 | 19.50 | 20.40 | 18.80 | 18.80 | 86,300 | +0.60(+3.30%) |
Jul 07, 2017 | 18.50 | 18.67 | 18.00 | 18.20 | 10,925 | -0.30(-1.62%) |
Jul 06, 2017 | 18.20 | 18.70 | 18.00 | 18.50 | 12,342 | +0.10(+0.54%) |
Jul 05, 2017 | 18.50 | 18.88 | 18.40 | 18.40 | 8,519 | +0.10(+0.55%) |