Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.16 | 20.30 | 20.02 | 20.28 | 1,208,820 | +0.15(+0.75%) |
Sep 28, 2017 | 20.09 | 20.17 | 19.86 | 20.13 | 1,627,785 | -0.06(-0.30%) |
Sep 27, 2017 | 20.11 | 20.36 | 19.89 | 20.19 | 3,253,377 | +0.25(+1.25%) |
Sep 26, 2017 | 20.10 | 20.44 | 19.89 | 19.94 | 2,057,724 | -0.06(-0.30%) |
Sep 25, 2017 | 20.45 | 20.50 | 19.94 | 20.00 | 1,309,216 | -0.45(-2.20%) |
Sep 22, 2017 | 20.58 | 20.84 | 20.37 | 20.45 | 1,369,178 | -0.17(-0.82%) |
Sep 21, 2017 | 20.73 | 20.88 | 20.60 | 20.62 | 732,130 | -0.23(-1.10%) |
Sep 20, 2017 | 20.96 | 20.99 | 20.73 | 20.85 | 999,669 | -0.13(-0.62%) |
Sep 19, 2017 | 21.24 | 21.30 | 20.95 | 20.98 | 1,031,272 | -0.18(-0.85%) |
Sep 18, 2017 | 20.91 | 21.23 | 20.89 | 21.16 | 1,257,070 | +0.30(+1.44%) |
Sep 15, 2017 | 20.64 | 20.92 | 20.44 | 20.86 | 1,859,777 | +0.18(+0.87%) |
Sep 14, 2017 | 20.84 | 20.86 | 20.59 | 20.68 | 1,608,772 | -0.30(-1.43%) |
Sep 13, 2017 | 21.31 | 21.48 | 20.90 | 20.98 | 2,358,001 | -0.33(-1.55%) |
Sep 12, 2017 | 20.22 | 21.31 | 20.13 | 21.31 | 2,323,345 | +0.62(+3.00%) |
Sep 11, 2017 | 19.86 | 20.92 | 19.71 | 20.69 | 3,971,597 | +1.13(+5.78%) |
Sep 08, 2017 | 18.47 | 19.79 | 17.60 | 19.56 | 4,355,749 | +0.13(+0.67%) |
Sep 07, 2017 | 19.30 | 19.66 | 18.96 | 19.43 | 3,547,625 | +0.11(+0.57%) |
Sep 06, 2017 | 18.85 | 19.42 | 18.32 | 19.32 | 2,677,945 | +0.03(+0.16%) |
Sep 05, 2017 | 19.55 | 19.59 | 19.08 | 19.29 | 1,925,787 | -0.29(-1.48%) |
Sep 01, 2017 | 19.85 | 19.90 | 19.40 | 19.58 | 1,355,964 | -0.19(-0.96%) |
Aug 31, 2017 | 19.62 | 19.86 | 19.56 | 19.77 | 1,556,544 | +0.19(+0.97%) |
Aug 30, 2017 | 19.54 | 19.65 | 19.38 | 19.58 | 1,203,980 | +0.01(+0.05%) |
Aug 29, 2017 | 19.20 | 19.58 | 19.02 | 19.57 | 1,397,967 | +0.26(+1.35%) |
Aug 28, 2017 | 19.25 | 19.41 | 19.17 | 19.31 | 1,033,026 | +0.09(+0.47%) |
Aug 25, 2017 | 19.24 | 19.36 | 19.11 | 19.22 | 1,715,857 | +0.06(+0.31%) |
Aug 24, 2017 | 19.30 | 19.36 | 19.14 | 19.16 | 488,706 | -0.02(-0.10%) |
Aug 23, 2017 | 19.16 | 19.38 | 19.06 | 19.18 | 687,784 | -0.10(-0.52%) |
Aug 22, 2017 | 19.07 | 19.38 | 19.04 | 19.28 | 1,096,868 | +0.26(+1.37%) |
Aug 21, 2017 | 18.88 | 19.09 | 18.77 | 19.02 | 722,886 | +0.10(+0.53%) |
Aug 18, 2017 | 18.68 | 18.99 | 18.42 | 18.92 | 1,056,626 | +0.15(+0.80%) |
Aug 17, 2017 | 18.52 | 19.04 | 18.42 | 18.77 | 1,334,613 | +0.27(+1.46%) |
Aug 16, 2017 | 18.49 | 18.54 | 18.36 | 18.50 | 1,509,429 | +0.08(+0.43%) |
Aug 15, 2017 | 18.66 | 18.66 | 18.30 | 18.42 | 1,722,056 | -0.21(-1.13%) |
Aug 14, 2017 | 18.71 | 18.71 | 18.54 | 18.63 | 1,315,829 | +0.08(+0.43%) |
Aug 11, 2017 | 18.64 | 18.86 | 18.46 | 18.55 | 1,464,690 | -0.11(-0.59%) |
Aug 10, 2017 | 19.08 | 19.18 | 18.64 | 18.66 | 1,116,004 | -0.55(-2.86%) |
Aug 09, 2017 | 19.08 | 19.25 | 18.99 | 19.21 | 788,872 | -0.02(-0.10%) |
Aug 08, 2017 | 19.14 | 19.50 | 19.10 | 19.23 | 566,536 | +0.09(+0.47%) |
Aug 07, 2017 | 18.99 | 19.24 | 18.91 | 19.14 | 660,378 | +0.15(+0.79%) |
Aug 04, 2017 | 19.20 | 19.27 | 18.92 | 18.99 | 695,457 | -0.18(-0.94%) |
Aug 03, 2017 | 19.36 | 19.58 | 19.13 | 19.17 | 660,236 | -0.24(-1.24%) |
Aug 02, 2017 | 19.60 | 19.69 | 19.24 | 19.41 | 903,709 | -0.15(-0.77%) |
Aug 01, 2017 | 19.56 | 19.69 | 19.43 | 19.56 | 1,057,188 | +0.05(+0.26%) |
Jul 31, 2017 | 19.73 | 19.73 | 19.41 | 19.51 | 798,802 | -0.18(-0.91%) |
Jul 28, 2017 | 19.78 | 19.85 | 19.54 | 19.69 | 1,336,577 | -0.16(-0.81%) |
Jul 27, 2017 | 19.99 | 20.22 | 19.71 | 19.85 | 1,346,097 | -0.13(-0.65%) |
Jul 26, 2017 | 19.97 | 19.98 | 19.82 | 19.98 | 711,349 | +0.02(+0.10%) |
Jul 25, 2017 | 19.67 | 19.99 | 19.62 | 19.96 | 863,427 | +0.29(+1.47%) |
Jul 24, 2017 | 19.71 | 19.74 | 19.51 | 19.67 | 908,729 | -0.04(-0.20%) |
Jul 21, 2017 | 19.84 | 19.87 | 19.62 | 19.71 | 814,165 | -0.10(-0.50%) |
Jul 20, 2017 | 19.94 | 19.69 | 19.81 | 946,586 | +0.11(+0.56%) | |
Jul 19, 2017 | 19.70 | 19.83 | 19.21 | 19.70 | 1,271,092 | +0.03(+0.15%) |
Jul 18, 2017 | 19.70 | 19.87 | 19.49 | 19.67 | 1,364,936 | -0.04(-0.20%) |
Jul 17, 2017 | 19.78 | 19.95 | 19.68 | 19.71 | 1,140,118 | -0.01(-0.05%) |
Jul 14, 2017 | 19.55 | 19.82 | 19.46 | 19.72 | 1,094,551 | +0.17(+0.87%) |
Jul 13, 2017 | 19.37 | 19.59 | 19.34 | 19.55 | 1,521,113 | +0.23(+1.19%) |
Jul 12, 2017 | 18.88 | 19.65 | 18.88 | 19.32 | 2,192,749 | +0.46(+2.44%) |
Jul 11, 2017 | 18.09 | 18.95 | 18.07 | 18.86 | 2,206,885 | +0.81(+4.49%) |
Jul 10, 2017 | 17.80 | 18.13 | 17.65 | 18.05 | 1,036,752 | +0.20(+1.12%) |
Jul 07, 2017 | 17.55 | 17.95 | 17.55 | 17.85 | 1,158,406 | +0.37(+2.12%) |
Jul 06, 2017 | 17.51 | 17.56 | 17.28 | 17.48 | 1,782,673 | -0.16(-0.91%) |
Jul 05, 2017 | 17.66 | 17.85 | 17.44 | 17.64 | 1,677,323 | -0.28(-1.56%) |