Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.15 | 18.25 | 17.55 | 17.80 | 1,560,337 | -0.45(-2.47%) |
Sep 28, 2017 | 17.60 | 18.35 | 17.45 | 18.25 | 1,615,607 | +0.75(+4.29%) |
Sep 27, 2017 | 16.85 | 17.50 | 3,545,681 | +0.85(+5.11%) | ||
Sep 26, 2017 | 16.45 | 17.05 | 16.40 | 16.65 | 1,263,136 | +0.35(+2.15%) |
Sep 25, 2017 | 16.65 | 16.75 | 16.05 | 16.30 | 1,300,269 | -0.45(-2.69%) |
Sep 22, 2017 | 16.20 | 17.10 | 16.15 | 16.75 | 1,852,583 | +0.55(+3.40%) |
Sep 21, 2017 | 15.90 | 16.32 | 15.65 | 16.20 | 1,107,364 | +0.25(+1.57%) |
Sep 20, 2017 | 15.90 | 16.40 | 15.65 | 15.95 | 1,892,729 | +0.30(+1.92%) |
Sep 19, 2017 | 16.50 | 16.50 | 15.00 | 15.65 | 3,725,020 | -0.80(-4.86%) |
Sep 18, 2017 | 17.25 | 17.35 | 16.38 | 16.45 | 1,261,313 | -0.80(-4.64%) |
Sep 15, 2017 | 17.50 | 17.65 | 17.10 | 17.25 | 2,649,109 | -0.20(-1.15%) |
Sep 14, 2017 | 17.65 | 17.88 | 17.40 | 17.45 | 904,277 | -0.25(-1.41%) |
Sep 13, 2017 | 18.00 | 18.05 | 17.60 | 17.70 | 633,422 | -0.25(-1.39%) |
Sep 12, 2017 | 17.95 | 18.12 | 17.75 | 17.95 | 644,881 | +0.05(+0.28%) |
Sep 11, 2017 | 17.85 | 18.15 | 17.60 | 17.90 | 1,082,759 | +0.05(+0.28%) |
Sep 08, 2017 | 17.75 | 18.27 | 17.50 | 17.85 | 1,181,672 | +0.05(+0.28%) |
Sep 07, 2017 | 17.90 | 18.15 | 17.55 | 17.80 | 1,381,990 | -0.05(-0.28%) |
Sep 06, 2017 | 17.85 | 18.10 | 17.55 | 17.85 | 1,171,036 | +0.15(+0.85%) |
Sep 05, 2017 | 17.15 | 17.82 | 17.00 | 17.70 | 1,471,785 | +0.55(+3.21%) |
Sep 01, 2017 | 16.80 | 17.32 | 16.55 | 17.15 | 1,153,985 | +0.45(+2.69%) |
Aug 31, 2017 | 16.50 | 17.00 | 16.40 | 16.70 | 1,425,108 | +0.15(+0.91%) |
Aug 30, 2017 | 17.10 | 17.15 | 16.48 | 16.55 | 2,069,311 | -0.55(-3.22%) |
Aug 29, 2017 | 17.50 | 17.65 | 16.65 | 17.10 | 2,464,492 | -0.70(-3.93%) |
Aug 28, 2017 | 17.30 | 17.88 | 17.20 | 17.80 | 1,028,855 | +0.50(+2.89%) |
Aug 25, 2017 | 17.85 | 17.90 | 16.75 | 17.30 | 1,463,919 | -0.50(-2.81%) |
Aug 24, 2017 | 17.65 | 18.25 | 17.55 | 17.80 | 1,329,305 | +0.15(+0.85%) |
Aug 23, 2017 | 17.05 | 17.85 | 17.00 | 17.65 | 1,180,738 | +0.45(+2.62%) |
Aug 22, 2017 | 17.30 | 17.50 | 17.10 | 17.20 | 923,738 | -0.05(-0.29%) |
Aug 21, 2017 | 17.10 | 17.40 | 17.00 | 17.25 | 1,201,335 | +0.20(+1.17%) |
Aug 18, 2017 | 17.00 | 17.30 | 16.91 | 17.05 | 1,576,922 | +0.00(+0.00%) |
Aug 17, 2017 | 17.20 | 17.70 | 16.90 | 17.05 | 1,880,333 | -0.20(-1.16%) |
Aug 16, 2017 | 17.65 | 17.80 | 16.65 | 17.25 | 2,838,778 | -0.40(-2.27%) |
Aug 15, 2017 | 18.70 | 18.80 | 17.60 | 17.65 | 2,147,837 | -1.10(-5.87%) |
Aug 14, 2017 | 18.60 | 19.40 | 18.45 | 18.75 | 2,807,973 | +0.35(+1.90%) |
Aug 11, 2017 | 17.75 | 18.70 | 17.55 | 18.40 | 2,941,142 | +0.75(+4.25%) |
Aug 10, 2017 | 18.15 | 18.65 | 17.10 | 17.65 | 3,201,851 | -0.50(-2.75%) |
Aug 09, 2017 | 19.65 | 19.75 | 17.90 | 18.15 | 8,527,153 | -1.70(-8.56%) |
Aug 08, 2017 | 21.10 | 22.20 | 19.80 | 19.85 | 4,961,790 | -4.10(-17.12%) |
Aug 07, 2017 | 24.10 | 24.20 | 23.40 | 23.95 | 1,076,729 | -0.15(-0.62%) |
Aug 04, 2017 | 23.80 | 24.10 | 23.45 | 24.10 | 420,955 | +0.35(+1.47%) |
Aug 03, 2017 | 24.10 | 24.25 | 23.42 | 23.75 | 626,593 | -0.40(-1.66%) |
Aug 02, 2017 | 24.90 | 24.90 | 23.50 | 24.15 | 734,665 | -0.60(-2.42%) |
Aug 01, 2017 | 24.90 | 24.95 | 24.25 | 24.75 | 416,524 | +0.05(+0.20%) |
Jul 31, 2017 | 24.65 | 24.85 | 24.20 | 24.70 | 437,755 | +0.15(+0.61%) |
Jul 28, 2017 | 24.75 | 25.25 | 24.35 | 24.55 | 413,128 | -0.30(-1.21%) |
Jul 27, 2017 | 26.15 | 26.15 | 24.65 | 24.85 | 521,867 | -1.25(-4.79%) |
Jul 26, 2017 | 26.30 | 26.32 | 25.80 | 26.10 | 363,768 | -0.10(-0.38%) |
Jul 25, 2017 | 26.25 | 26.48 | 26.10 | 26.20 | 320,435 | -0.20(-0.76%) |
Jul 24, 2017 | 26.00 | 26.40 | 25.70 | 26.40 | 381,608 | +0.35(+1.34%) |
Jul 21, 2017 | 26.50 | 26.50 | 25.75 | 26.05 | 429,186 | -0.30(-1.14%) |
Jul 20, 2017 | 26.35 | 26.95 | 26.30 | 26.35 | 455,867 | +0.00(+0.00%) |
Jul 19, 2017 | 26.90 | 27.02 | 26.25 | 26.35 | 469,161 | -0.50(-1.86%) |
Jul 18, 2017 | 26.70 | 27.15 | 26.65 | 26.85 | 408,749 | +0.00(+0.00%) |
Jul 17, 2017 | 26.85 | 27.05 | 26.68 | 26.85 | 684,222 | +0.15(+0.56%) |
Jul 14, 2017 | 26.60 | 27.15 | 26.57 | 26.70 | 523,610 | +0.35(+1.33%) |
Jul 13, 2017 | 26.10 | 26.55 | 25.88 | 26.35 | 794,095 | +0.30(+1.15%) |
Jul 12, 2017 | 25.80 | 26.25 | 25.48 | 26.05 | 608,221 | +0.55(+2.16%) |
Jul 11, 2017 | 25.45 | 25.70 | 25.12 | 25.50 | 544,294 | +0.10(+0.39%) |
Jul 10, 2017 | 25.55 | 25.80 | 25.20 | 25.40 | 529,369 | -0.25(-0.97%) |
Jul 07, 2017 | 24.80 | 25.90 | 24.62 | 25.65 | 1,259,800 | +1.10(+4.48%) |
Jul 06, 2017 | 25.15 | 25.60 | 24.20 | 24.55 | 705,488 | -0.95(-3.73%) |
Jul 05, 2017 | 25.20 | 25.65 | 24.93 | 25.50 | 467,362 | +0.35(+1.39%) |