Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.84 | 19.45 | 18.84 | 19.32 | 3,662,653 | +0.53(+2.82%) |
Sep 28, 2017 | 18.61 | 19.01 | 18.61 | 18.79 | 1,411,571 | +0.03(+0.16%) |
Sep 27, 2017 | 18.29 | 18.81 | 18.29 | 18.76 | 1,786,543 | +0.59(+3.25%) |
Sep 26, 2017 | 18.47 | 18.52 | 17.89 | 18.17 | 1,651,925 | -0.13(-0.71%) |
Sep 25, 2017 | 18.50 | 18.65 | 18.15 | 18.30 | 2,685,577 | +0.13(+0.72%) |
Sep 22, 2017 | 17.45 | 18.19 | 17.29 | 18.17 | 5,463,517 | +0.70(+4.01%) |
Sep 21, 2017 | 17.72 | 17.86 | 17.46 | 17.47 | 2,882,586 | -0.37(-2.07%) |
Sep 20, 2017 | 18.26 | 18.26 | 17.76 | 17.84 | 1,649,482 | -0.44(-2.41%) |
Sep 19, 2017 | 18.26 | 18.36 | 18.19 | 18.28 | 1,095,328 | +0.07(+0.38%) |
Sep 18, 2017 | 18.48 | 18.56 | 18.10 | 18.21 | 1,575,515 | -0.25(-1.35%) |
Sep 15, 2017 | 18.44 | 18.80 | 18.16 | 18.46 | 2,312,676 | +0.00(+0.00%) |
Sep 14, 2017 | 18.58 | 18.68 | 18.40 | 18.46 | 990,378 | -0.20(-1.07%) |
Sep 13, 2017 | 18.69 | 18.80 | 18.49 | 18.66 | 1,169,038 | -0.05(-0.27%) |
Sep 12, 2017 | 18.36 | 18.72 | 18.34 | 18.71 | 1,474,467 | +0.40(+2.18%) |
Sep 11, 2017 | 18.04 | 18.39 | 18.01 | 18.31 | 1,063,892 | +0.42(+2.35%) |
Sep 08, 2017 | 18.15 | 18.18 | 17.84 | 17.89 | 1,164,643 | -0.28(-1.54%) |
Sep 07, 2017 | 18.37 | 18.44 | 18.17 | 18.17 | 758,266 | -0.12(-0.66%) |
Sep 06, 2017 | 18.44 | 18.54 | 18.14 | 18.29 | 2,535,561 | -0.07(-0.38%) |
Sep 05, 2017 | 18.82 | 19.00 | 18.31 | 18.36 | 3,484,910 | -0.70(-3.67%) |
Sep 01, 2017 | 19.52 | 19.62 | 19.00 | 19.06 | 3,050,383 | -0.56(-2.85%) |
Aug 31, 2017 | 18.97 | 19.79 | 18.75 | 19.62 | 4,419,063 | -0.02(-0.10%) |
Aug 30, 2017 | 19.35 | 19.68 | 18.97 | 19.64 | 3,197,511 | +0.36(+1.87%) |
Aug 29, 2017 | 19.38 | 19.56 | 19.17 | 19.28 | 1,884,155 | -0.34(-1.73%) |
Aug 28, 2017 | 19.64 | 19.91 | 19.47 | 19.62 | 833,035 | +0.04(+0.20%) |
Aug 25, 2017 | 19.83 | 20.06 | 19.53 | 19.58 | 1,002,894 | -0.16(-0.81%) |
Aug 24, 2017 | 19.60 | 19.82 | 19.43 | 19.74 | 872,159 | +0.21(+1.08%) |
Aug 23, 2017 | 19.30 | 19.70 | 19.30 | 19.53 | 1,059,336 | +0.10(+0.51%) |
Aug 22, 2017 | 18.98 | 19.43 | 18.95 | 19.43 | 1,108,441 | +0.52(+2.75%) |
Aug 21, 2017 | 18.76 | 18.93 | 18.66 | 18.91 | 643,217 | +0.16(+0.85%) |
Aug 18, 2017 | 18.52 | 18.84 | 18.51 | 18.75 | 768,852 | +0.16(+0.86%) |
Aug 17, 2017 | 18.75 | 18.95 | 18.58 | 18.59 | 1,032,193 | -0.25(-1.33%) |
Aug 16, 2017 | 18.69 | 18.93 | 18.63 | 18.84 | 724,452 | +0.23(+1.24%) |
Aug 15, 2017 | 18.56 | 18.68 | 18.50 | 18.61 | 867,206 | +0.08(+0.43%) |
Aug 14, 2017 | 18.43 | 18.68 | 18.36 | 18.53 | 614,900 | +0.30(+1.65%) |
Aug 11, 2017 | 17.96 | 18.60 | 17.96 | 18.23 | 1,507,196 | +0.33(+1.84%) |
Aug 10, 2017 | 18.75 | 18.88 | 17.76 | 17.90 | 1,796,875 | -0.90(-4.79%) |
Aug 09, 2017 | 18.61 | 18.88 | 18.55 | 18.80 | 686,549 | +0.03(+0.16%) |
Aug 08, 2017 | 18.69 | 18.95 | 18.63 | 18.77 | 634,205 | -0.07(-0.37%) |
Aug 07, 2017 | 18.70 | 18.96 | 18.60 | 18.84 | 622,051 | +0.15(+0.80%) |
Aug 04, 2017 | 18.80 | 18.87 | 18.61 | 18.69 | 1,172,403 | -0.05(-0.27%) |
Aug 03, 2017 | 18.80 | 18.96 | 18.69 | 18.74 | 634,284 | -0.06(-0.32%) |
Aug 02, 2017 | 19.07 | 19.12 | 18.34 | 18.80 | 1,614,476 | -0.21(-1.10%) |
Aug 01, 2017 | 18.97 | 19.14 | 18.92 | 19.01 | 959,594 | +0.16(+0.85%) |
Jul 31, 2017 | 19.28 | 19.35 | 18.79 | 18.85 | 1,206,621 | -0.39(-2.03%) |
Jul 28, 2017 | 19.30 | 19.56 | 19.09 | 19.24 | 970,689 | -0.21(-1.08%) |
Jul 27, 2017 | 19.92 | 20.20 | 19.04 | 19.45 | 1,750,292 | -0.47(-2.36%) |
Jul 26, 2017 | 19.97 | 19.98 | 19.76 | 19.92 | 827,056 | +0.03(+0.15%) |
Jul 25, 2017 | 19.69 | 19.98 | 19.60 | 19.89 | 1,003,045 | +0.20(+1.02%) |
Jul 24, 2017 | 19.59 | 19.79 | 19.36 | 19.69 | 1,275,366 | +0.01(+0.05%) |
Jul 21, 2017 | 19.78 | 19.90 | 19.59 | 19.68 | 1,385,406 | -0.05(-0.25%) |
Jul 20, 2017 | 19.92 | 20.00 | 19.73 | 19.73 | 1,454,890 | -0.12(-0.60%) |
Jul 19, 2017 | 19.36 | 19.99 | 19.30 | 19.85 | 2,411,501 | +0.58(+3.01%) |
Jul 18, 2017 | 18.98 | 19.30 | 18.93 | 19.27 | 2,151,950 | +0.25(+1.31%) |
Jul 17, 2017 | 18.85 | 19.11 | 18.79 | 19.02 | 1,225,357 | +0.15(+0.79%) |
Jul 14, 2017 | 18.93 | 18.99 | 18.75 | 18.87 | 989,447 | +0.06(+0.32%) |
Jul 13, 2017 | 18.68 | 18.84 | 18.50 | 18.81 | 1,446,629 | +0.14(+0.75%) |
Jul 12, 2017 | 18.46 | 18.79 | 18.40 | 18.67 | 920,577 | +0.38(+2.08%) |
Jul 11, 2017 | 18.03 | 18.34 | 17.98 | 18.29 | 930,873 | +0.24(+1.33%) |
Jul 10, 2017 | 18.18 | 18.30 | 18.02 | 18.05 | 910,158 | -0.14(-0.77%) |
Jul 07, 2017 | 17.83 | 18.23 | 17.81 | 18.19 | 978,347 | +0.42(+2.36%) |
Jul 06, 2017 | 17.91 | 18.14 | 17.73 | 17.77 | 1,220,975 | -0.34(-1.88%) |
Jul 05, 2017 | 18.08 | 18.36 | 17.98 | 18.11 | 1,713,021 | +0.03(+0.17%) |