Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.09 | 20.19 | 19.52 | 19.58 | 2,158,123 | -0.48(-2.39%) |
Sep 28, 2017 | 20.13 | 20.23 | 19.94 | 20.06 | 1,566,598 | -0.08(-0.40%) |
Sep 27, 2017 | 20.17 | 19.73 | 20.14 | 1,905,813 | +0.19(+0.95%) | |
Sep 26, 2017 | 19.71 | 19.98 | 19.60 | 19.95 | 1,985,482 | +0.27(+1.37%) |
Sep 25, 2017 | 18.91 | 19.97 | 18.91 | 19.68 | 3,235,750 | +0.73(+3.85%) |
Sep 22, 2017 | 19.42 | 19.54 | 18.80 | 18.95 | 3,662,982 | -0.49(-2.52%) |
Sep 21, 2017 | 20.13 | 20.13 | 19.44 | 19.44 | 1,497,352 | -0.66(-3.28%) |
Sep 20, 2017 | 20.43 | 20.50 | 20.07 | 20.10 | 1,630,580 | -0.25(-1.23%) |
Sep 19, 2017 | 20.31 | 20.44 | 20.28 | 20.35 | 862,101 | +0.06(+0.30%) |
Sep 18, 2017 | 20.23 | 20.40 | 20.13 | 20.29 | 1,369,608 | +0.10(+0.50%) |
Sep 15, 2017 | 20.11 | 20.30 | 20.04 | 20.19 | 3,992,023 | +0.01(+0.05%) |
Sep 14, 2017 | 20.43 | 20.43 | 20.07 | 20.18 | 1,450,469 | -0.31(-1.51%) |
Sep 13, 2017 | 20.37 | 20.62 | 20.37 | 20.49 | 1,237,140 | +0.15(+0.74%) |
Sep 12, 2017 | 20.10 | 20.45 | 19.97 | 20.34 | 1,641,398 | +0.35(+1.75%) |
Sep 11, 2017 | 19.60 | 20.03 | 19.50 | 19.99 | 1,822,754 | +0.44(+2.25%) |
Sep 08, 2017 | 19.59 | 19.61 | 19.33 | 19.55 | 1,216,767 | -0.13(-0.66%) |
Sep 07, 2017 | 19.78 | 19.85 | 19.41 | 19.68 | 1,730,135 | +0.03(+0.15%) |
Sep 06, 2017 | 19.00 | 19.72 | 18.94 | 19.65 | 2,037,143 | +0.69(+3.64%) |
Sep 05, 2017 | 18.99 | 19.10 | 18.80 | 18.96 | 2,188,401 | -0.10(-0.52%) |
Sep 01, 2017 | 19.00 | 19.17 | 18.74 | 19.06 | 2,279,770 | +0.47(+2.53%) |
Aug 31, 2017 | 18.70 | 18.77 | 18.34 | 18.59 | 1,838,769 | +0.02(+0.11%) |
Aug 30, 2017 | 18.75 | 18.82 | 18.46 | 18.57 | 1,271,065 | -0.23(-1.22%) |
Aug 29, 2017 | 18.47 | 18.98 | 18.34 | 18.80 | 1,732,070 | +0.09(+0.48%) |
Aug 28, 2017 | 18.53 | 18.79 | 18.43 | 18.71 | 1,951,744 | +0.27(+1.46%) |
Aug 25, 2017 | 17.96 | 18.48 | 17.79 | 18.44 | 2,060,014 | +0.42(+2.33%) |
Aug 24, 2017 | 17.91 | 18.39 | 17.88 | 18.02 | 2,825,230 | +0.51(+2.91%) |
Aug 23, 2017 | 17.68 | 17.75 | 17.27 | 17.51 | 2,032,291 | -0.26(-1.46%) |
Aug 22, 2017 | 17.92 | 18.07 | 17.68 | 17.77 | 1,633,612 | -0.10(-0.56%) |
Aug 21, 2017 | 18.06 | 18.06 | 17.69 | 17.87 | 2,998,956 | -0.06(-0.33%) |
Aug 18, 2017 | 19.37 | 19.37 | 17.81 | 17.93 | 5,114,403 | -1.49(-7.67%) |
Aug 17, 2017 | 19.62 | 19.66 | 19.34 | 19.42 | 1,857,814 | -0.29(-1.47%) |
Aug 16, 2017 | 19.99 | 20.10 | 19.53 | 19.71 | 2,025,857 | -0.13(-0.66%) |
Aug 15, 2017 | 20.13 | 20.13 | 19.65 | 19.84 | 1,408,997 | -0.40(-1.98%) |
Aug 14, 2017 | 20.19 | 20.35 | 19.97 | 20.24 | 1,465,538 | +0.14(+0.70%) |
Aug 11, 2017 | 19.56 | 20.16 | 19.35 | 20.10 | 1,993,929 | +0.42(+2.13%) |
Aug 10, 2017 | 20.38 | 20.39 | 19.52 | 19.68 | 3,102,028 | -0.86(-4.19%) |
Aug 09, 2017 | 20.91 | 20.92 | 20.34 | 20.54 | 2,768,114 | -0.55(-2.61%) |
Aug 08, 2017 | 21.17 | 21.36 | 21.04 | 21.09 | 1,269,513 | -0.05(-0.24%) |
Aug 07, 2017 | 20.96 | 21.21 | 20.81 | 21.14 | 1,948,921 | +0.34(+1.63%) |
Aug 04, 2017 | 20.45 | 21.06 | 20.32 | 20.80 | 2,749,526 | +0.59(+2.92%) |
Aug 03, 2017 | 20.56 | 20.71 | 19.81 | 20.21 | 4,356,671 | -0.14(-0.69%) |
Aug 02, 2017 | 20.19 | 20.47 | 19.80 | 20.35 | 4,230,361 | +0.08(+0.39%) |
Aug 01, 2017 | 20.41 | 20.11 | 20.27 | 1,834,194 | +0.04(+0.20%) | |
Jul 31, 2017 | 20.47 | 20.52 | 20.07 | 20.23 | 1,546,155 | -0.22(-1.08%) |
Jul 28, 2017 | 20.61 | 20.71 | 20.36 | 20.45 | 1,735,497 | -0.17(-0.82%) |
Jul 27, 2017 | 20.48 | 20.73 | 20.14 | 20.62 | 1,804,014 | +0.20(+0.98%) |
Jul 26, 2017 | 19.83 | 20.45 | 19.57 | 20.42 | 1,897,166 | +0.55(+2.77%) |
Jul 25, 2017 | 19.36 | 20.02 | 19.33 | 19.87 | 1,838,590 | +0.58(+3.01%) |
Jul 24, 2017 | 19.68 | 19.74 | 19.24 | 19.29 | 1,409,966 | -0.56(-2.82%) |
Jul 21, 2017 | 19.79 | 19.90 | 19.68 | 19.85 | 1,181,725 | -0.03(-0.15%) |
Jul 20, 2017 | 19.87 | 19.92 | 19.78 | 19.88 | 1,273,159 | +0.04(+0.20%) |
Jul 19, 2017 | 19.79 | 19.96 | 19.66 | 19.84 | 1,239,558 | +0.09(+0.46%) |
Jul 18, 2017 | 19.67 | 19.79 | 19.47 | 19.75 | 1,387,925 | -0.02(-0.10%) |
Jul 17, 2017 | 19.64 | 19.96 | 19.60 | 19.77 | 1,355,797 | +0.18(+0.92%) |
Jul 14, 2017 | 19.64 | 19.79 | 19.54 | 19.59 | 1,242,726 | +0.05(+0.26%) |
Jul 13, 2017 | 19.25 | 19.71 | 19.16 | 19.54 | 1,991,686 | +0.39(+2.04%) |
Jul 12, 2017 | 19.15 | 19.36 | 18.94 | 19.15 | 1,787,629 | +0.09(+0.47%) |
Jul 11, 2017 | 19.15 | 19.30 | 18.90 | 19.06 | 1,768,858 | -0.03(-0.16%) |
Jul 10, 2017 | 19.41 | 19.53 | 19.07 | 19.09 | 1,686,387 | -0.43(-2.20%) |
Jul 07, 2017 | 19.73 | 19.83 | 19.50 | 19.52 | 1,337,755 | -0.28(-1.41%) |
Jul 06, 2017 | 19.98 | 20.07 | 19.74 | 19.80 | 1,257,005 | -0.29(-1.44%) |
Jul 05, 2017 | 20.33 | 20.51 | 19.92 | 20.09 | 1,166,001 | -0.33(-1.62%) |