Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.39 | 22.52 | 22.21 | 22.52 | 1,404,364 | +0.21(+0.94%) |
Sep 28, 2017 | 22.03 | 22.35 | 21.94 | 22.31 | 837,980 | +0.28(+1.25%) |
Sep 27, 2017 | 21.55 | 22.14 | 21.48 | 22.03 | 920,584 | +0.66(+3.10%) |
Sep 26, 2017 | 21.14 | 21.49 | 20.94 | 21.37 | 902,352 | +0.32(+1.50%) |
Sep 25, 2017 | 20.72 | 21.07 | 20.59 | 21.05 | 852,324 | +0.36(+1.73%) |
Sep 22, 2017 | 20.20 | 20.78 | 20.20 | 20.70 | 641,868 | +0.52(+2.58%) |
Sep 21, 2017 | 20.14 | 20.41 | 20.07 | 20.18 | 556,756 | +0.10(+0.52%) |
Sep 20, 2017 | 20.05 | 20.31 | 19.96 | 20.07 | 912,112 | -0.02(-0.09%) |
Sep 19, 2017 | 20.11 | 20.20 | 19.93 | 20.09 | 569,208 | +0.07(+0.34%) |
Sep 18, 2017 | 20.34 | 20.35 | 19.79 | 20.02 | 839,664 | -0.23(-1.14%) |
Sep 15, 2017 | 20.32 | 20.66 | 20.17 | 20.25 | 1,451,404 | -0.04(-0.21%) |
Sep 14, 2017 | 20.35 | 20.45 | 20.00 | 20.30 | 911,576 | -0.11(-0.55%) |
Sep 13, 2017 | 20.00 | 21.07 | 19.97 | 20.41 | 2,610,660 | +0.44(+2.19%) |
Sep 12, 2017 | 19.87 | 20.10 | 19.55 | 19.97 | 1,357,416 | +0.24(+1.22%) |
Sep 11, 2017 | 20.07 | 20.12 | 19.53 | 19.73 | 705,892 | -0.37(-1.84%) |
Sep 08, 2017 | 19.82 | 20.28 | 19.75 | 20.10 | 1,131,060 | +0.28(+1.39%) |
Sep 07, 2017 | 19.18 | 19.86 | 18.98 | 19.82 | 1,489,520 | +0.68(+3.52%) |
Sep 06, 2017 | 19.04 | 19.25 | 18.86 | 19.15 | 655,860 | +0.20(+1.07%) |
Sep 05, 2017 | 19.08 | 19.16 | 18.95 | 18.95 | 535,640 | -0.17(-0.88%) |
Sep 01, 2017 | 19.10 | 19.14 | 18.91 | 19.11 | 368,924 | +0.11(+0.61%) |
Aug 31, 2017 | 19.41 | 19.60 | 18.96 | 19.00 | 686,360 | -0.28(-1.44%) |
Aug 30, 2017 | 18.88 | 19.34 | 18.88 | 19.28 | 607,120 | +0.39(+2.06%) |
Aug 29, 2017 | 18.45 | 18.96 | 18.35 | 18.89 | 740,904 | +0.20(+1.07%) |
Aug 28, 2017 | 18.36 | 18.98 | 18.31 | 18.69 | 715,168 | +0.43(+2.33%) |
Aug 25, 2017 | 18.12 | 18.45 | 18.07 | 18.26 | 636,652 | +0.27(+1.47%) |
Aug 24, 2017 | 18.25 | 18.25 | 17.98 | 18.00 | 523,016 | -0.16(-0.87%) |
Aug 23, 2017 | 18.42 | 18.49 | 18.08 | 18.16 | 493,316 | -0.43(-2.30%) |
Aug 22, 2017 | 18.27 | 18.60 | 18.16 | 18.58 | 815,532 | +0.35(+1.92%) |
Aug 21, 2017 | 18.32 | 18.37 | 18.18 | 18.23 | 593,216 | -0.14(-0.79%) |
Aug 18, 2017 | 18.26 | 18.50 | 18.15 | 18.38 | 841,184 | -0.06(-0.34%) |
Aug 17, 2017 | 18.77 | 18.97 | 18.39 | 18.44 | 1,198,656 | -0.33(-1.75%) |
Aug 16, 2017 | 18.97 | 19.15 | 18.68 | 18.77 | 1,200,376 | -0.18(-0.92%) |
Aug 15, 2017 | 19.22 | 19.23 | 18.92 | 18.94 | 822,212 | -0.18(-0.95%) |
Aug 14, 2017 | 19.09 | 19.35 | 18.88 | 19.12 | 896,236 | +0.14(+0.71%) |
Aug 11, 2017 | 18.83 | 19.35 | 18.77 | 18.99 | 1,263,400 | +0.03(+0.15%) |
Aug 10, 2017 | 19.50 | 19.50 | 18.92 | 18.96 | 1,651,304 | -0.66(-3.35%) |
Aug 09, 2017 | 19.68 | 19.75 | 19.42 | 19.62 | 768,132 | -0.15(-0.77%) |
Aug 08, 2017 | 19.67 | 20.19 | 19.47 | 19.77 | 819,468 | -0.00(-0.01%) |
Aug 07, 2017 | 19.92 | 20.07 | 19.75 | 19.77 | 824,488 | -0.14(-0.72%) |
Aug 04, 2017 | 20.03 | 19.40 | 19.92 | 1,254,604 | +0.48(+2.44%) | |
Aug 03, 2017 | 18.91 | 19.48 | 18.73 | 19.44 | 1,177,684 | +0.56(+2.95%) |
Aug 02, 2017 | 19.30 | 19.45 | 18.64 | 18.89 | 1,548,792 | -0.46(-2.38%) |
Aug 01, 2017 | 20.51 | 18.80 | 19.34 | 3,676,692 | +0.54(+2.89%) | |
Jul 31, 2017 | 18.73 | 18.93 | 18.64 | 18.80 | 1,604,984 | +0.10(+0.53%) |
Jul 28, 2017 | 18.89 | 19.24 | 18.70 | 18.70 | 1,372,372 | -0.32(-1.68%) |
Jul 27, 2017 | 19.00 | 19.15 | 18.83 | 19.02 | 872,172 | +0.08(+0.42%) |
Jul 26, 2017 | 19.07 | 19.16 | 18.78 | 18.94 | 793,824 | -0.06(-0.32%) |
Jul 25, 2017 | 18.49 | 19.21 | 18.41 | 19.00 | 994,832 | +0.62(+3.37%) |
Jul 24, 2017 | 18.30 | 18.82 | 18.20 | 18.38 | 1,418,488 | +0.09(+0.46%) |
Jul 21, 2017 | 18.24 | 18.58 | 17.86 | 18.30 | 1,380,240 | +0.29(+1.62%) |
Jul 20, 2017 | 17.89 | 18.06 | 17.65 | 18.00 | 610,800 | +0.11(+0.61%) |
Jul 19, 2017 | 17.58 | 18.06 | 17.58 | 17.89 | 797,284 | +0.31(+1.76%) |
Jul 18, 2017 | 17.52 | 17.63 | 17.45 | 17.59 | 568,672 | -0.00(-0.03%) |
Jul 17, 2017 | 17.55 | 17.59 | 17.39 | 17.59 | 523,564 | +0.04(+0.24%) |
Jul 14, 2017 | 17.50 | 17.65 | 17.05 | 17.55 | 546,520 | +0.04(+0.20%) |
Jul 13, 2017 | 17.32 | 17.56 | 17.13 | 17.51 | 603,160 | +0.17(+0.99%) |
Jul 12, 2017 | 17.26 | 17.65 | 17.26 | 17.34 | 717,044 | +0.25(+1.48%) |
Jul 11, 2017 | 17.14 | 17.27 | 16.94 | 17.09 | 463,400 | -0.05(-0.31%) |
Jul 10, 2017 | 17.01 | 17.33 | 16.75 | 17.14 | 370,528 | +0.05(+0.31%) |
Jul 07, 2017 | 16.97 | 17.17 | 16.91 | 17.09 | 327,764 | +0.18(+1.06%) |
Jul 06, 2017 | 16.93 | 17.02 | 16.85 | 16.91 | 451,224 | -0.20(-1.17%) |
Jul 05, 2017 | 17.20 | 17.37 | 16.82 | 17.11 | 346,772 | -0.09(-0.52%) |