Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.08 | 20.28 | 19.96 | 20.08 | 8,486 | +0.00(+0.00%) |
Sep 28, 2017 | 20.20 | 20.20 | 20.00 | 20.08 | 20,261 | -0.20(-0.99%) |
Sep 27, 2017 | 20.00 | 20.28 | 20.00 | 20.28 | 22,367 | +0.20(+1.00%) |
Sep 26, 2017 | 19.97 | 20.10 | 19.92 | 20.08 | 8,951 | +0.08(+0.40%) |
Sep 25, 2017 | 20.08 | 20.12 | 20.00 | 20.00 | 10,448 | -0.04(-0.20%) |
Sep 22, 2017 | 20.00 | 20.12 | 19.92 | 20.04 | 19,494 | +0.04(+0.20%) |
Sep 21, 2017 | 19.92 | 20.00 | 19.88 | 20.00 | 16,027 | +0.16(+0.81%) |
Sep 20, 2017 | 19.80 | 19.88 | 19.76 | 19.84 | 14,561 | +0.24(+1.23%) |
Sep 19, 2017 | 19.88 | 19.88 | 19.36 | 19.60 | 18,331 | -0.40(-2.02%) |
Sep 18, 2017 | 19.72 | 20.16 | 19.68 | 20.00 | 12,877 | +0.12(+0.61%) |
Sep 15, 2017 | 19.80 | 20.08 | 19.23 | 19.88 | 27,038 | +0.16(+0.82%) |
Sep 14, 2017 | 20.04 | 20.04 | 19.52 | 19.72 | 8,757 | -0.04(-0.20%) |
Sep 13, 2017 | 19.84 | 20.08 | 19.76 | 19.76 | 6,847 | +0.08(+0.41%) |
Sep 12, 2017 | 19.68 | 19.76 | 19.64 | 19.68 | 8,146 | +0.00(+0.00%) |
Sep 11, 2017 | 19.36 | 19.70 | 19.31 | 19.68 | 5,847 | +0.44(+2.31%) |
Sep 08, 2017 | 19.76 | 19.80 | 19.15 | 19.23 | 12,384 | -0.32(-1.65%) |
Sep 07, 2017 | 19.44 | 19.80 | 19.44 | 19.56 | 10,417 | +0.20(+1.04%) |
Sep 06, 2017 | 19.60 | 19.60 | 19.11 | 19.36 | 13,061 | -0.08(-0.41%) |
Sep 05, 2017 | 19.48 | 19.64 | 19.44 | 19.44 | 6,697 | -0.60(-3.02%) |
Sep 01, 2017 | 19.60 | 20.04 | 19.48 | 20.04 | 6,170 | +0.32(+1.64%) |
Aug 31, 2017 | 19.48 | 19.88 | 19.48 | 19.72 | 12,095 | +0.32(+1.66%) |
Aug 30, 2017 | 20.04 | 20.08 | 19.40 | 19.40 | 11,102 | -0.65(-3.22%) |
Aug 29, 2017 | 20.00 | 20.12 | 19.96 | 20.04 | 4,581 | +0.04(+0.20%) |
Aug 28, 2017 | 20.24 | 20.40 | 19.76 | 20.00 | 9,391 | -0.28(-1.39%) |
Aug 25, 2017 | 19.96 | 20.40 | 19.92 | 20.28 | 7,007 | +0.20(+1.00%) |
Aug 24, 2017 | 19.72 | 20.08 | 19.56 | 20.08 | 7,712 | +0.36(+1.84%) |
Aug 23, 2017 | 19.72 | 19.76 | 19.60 | 19.72 | 3,454 | -0.12(-0.61%) |
Aug 22, 2017 | 19.76 | 19.96 | 19.68 | 19.84 | 7,803 | +0.12(+0.61%) |
Aug 21, 2017 | 19.96 | 19.96 | 19.60 | 19.72 | 9,230 | -0.16(-0.81%) |
Aug 18, 2017 | 19.56 | 20.20 | 19.56 | 19.88 | 32,704 | +0.12(+0.61%) |
Aug 17, 2017 | 19.64 | 19.84 | 19.64 | 19.76 | 15,097 | +0.12(+0.62%) |
Aug 16, 2017 | 20.48 | 20.48 | 19.52 | 19.64 | 174,879 | -0.81(-3.94%) |
Aug 15, 2017 | 20.48 | 20.57 | 20.44 | 20.44 | 9,155 | -0.04(-0.20%) |
Aug 14, 2017 | 20.42 | 20.48 | 20.28 | 20.48 | 10,963 | +0.32(+1.60%) |
Aug 11, 2017 | 20.40 | 20.40 | 20.16 | 20.16 | 9,105 | -0.08(-0.40%) |
Aug 10, 2017 | 20.28 | 20.44 | 20.16 | 20.24 | 13,453 | -0.16(-0.79%) |
Aug 09, 2017 | 20.77 | 20.77 | 20.20 | 20.40 | 12,668 | -0.48(-2.32%) |
Aug 08, 2017 | 21.25 | 21.25 | 20.81 | 20.89 | 4,923 | -0.16(-0.77%) |
Aug 07, 2017 | 20.48 | 21.13 | 20.48 | 21.05 | 9,581 | +0.60(+2.96%) |
Aug 04, 2017 | 20.77 | 20.77 | 20.40 | 20.44 | 5,618 | -0.40(-1.93%) |
Aug 03, 2017 | 20.28 | 20.85 | 19.68 | 20.85 | 7,381 | +0.52(+2.57%) |
Aug 02, 2017 | 21.05 | 21.33 | 20.32 | 20.32 | 12,020 | -0.80(-3.80%) |
Aug 01, 2017 | 20.27 | 21.25 | 20.27 | 21.13 | 17,164 | +1.04(+5.20%) |
Jul 31, 2017 | 19.48 | 20.53 | 19.32 | 20.08 | 23,579 | +0.84(+4.38%) |
Jul 28, 2017 | 18.64 | 19.28 | 18.64 | 19.24 | 21,527 | +0.48(+2.57%) |
Jul 27, 2017 | 18.48 | 18.84 | 18.24 | 18.76 | 24,936 | +0.68(+3.78%) |
Jul 26, 2017 | 18.20 | 18.28 | 18.08 | 18.08 | 2,009 | +0.04(+0.22%) |
Jul 25, 2017 | 18.08 | 18.28 | 18.04 | 18.04 | 14,594 | +0.04(+0.22%) |
Jul 24, 2017 | 18.08 | 18.16 | 18.00 | 18.00 | 15,294 | -0.12(-0.67%) |
Jul 21, 2017 | 18.24 | 18.24 | 18.00 | 18.12 | 15,123 | +0.08(+0.45%) |
Jul 20, 2017 | 18.04 | 18.04 | 17.87 | 18.04 | 1,482 | +0.00(+0.00%) |
Jul 19, 2017 | 18.04 | 18.16 | 18.04 | 18.04 | 3,344 | -0.04(-0.22%) |
Jul 18, 2017 | 18.00 | 18.12 | 18.00 | 18.08 | 4,233 | -0.08(-0.44%) |
Jul 17, 2017 | 18.04 | 18.16 | 18.03 | 18.16 | 9,549 | +0.08(+0.44%) |
Jul 14, 2017 | 18.00 | 18.16 | 17.87 | 18.08 | 3,252 | -0.04(-0.22%) |
Jul 13, 2017 | 18.16 | 18.18 | 18.08 | 18.12 | 5,120 | +0.00(+0.00%) |
Jul 12, 2017 | 17.96 | 18.16 | 17.96 | 18.12 | 7,960 | +0.12(+0.67%) |
Jul 11, 2017 | 17.79 | 18.04 | 17.79 | 18.00 | 4,949 | -0.16(-0.89%) |
Jul 10, 2017 | 18.20 | 18.32 | 18.16 | 18.16 | 2,592 | -0.20(-1.09%) |
Jul 07, 2017 | 18.08 | 18.36 | 17.79 | 18.36 | 2,338 | +0.24(+1.33%) |
Jul 06, 2017 | 17.96 | 18.32 | 17.79 | 18.12 | 6,572 | +0.16(+0.90%) |
Jul 05, 2017 | 18.24 | 18.32 | 17.83 | 17.96 | 4,980 | -0.28(-1.54%) |