Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.40 | 17.85 | 17.15 | 17.65 | 430,990 | +0.25(+1.44%) |
Oct 30, 2017 | 17.80 | 17.80 | 17.10 | 17.40 | 304,447 | -0.55(-3.06%) |
Oct 27, 2017 | 18.45 | 18.45 | 17.90 | 17.95 | 192,847 | -0.55(-2.97%) |
Oct 26, 2017 | 18.05 | 18.52 | 17.90 | 18.50 | 228,559 | +0.45(+2.49%) |
Oct 25, 2017 | 17.90 | 18.25 | 17.70 | 18.05 | 245,356 | +0.15(+0.84%) |
Oct 24, 2017 | 17.75 | 18.10 | 17.65 | 17.90 | 270,882 | +0.25(+1.42%) |
Oct 23, 2017 | 17.70 | 17.95 | 17.50 | 17.65 | 218,652 | +0.00(+0.00%) |
Oct 20, 2017 | 17.70 | 17.85 | 17.50 | 17.65 | 275,255 | +0.15(+0.86%) |
Oct 19, 2017 | 17.05 | 17.65 | 16.85 | 17.50 | 183,328 | +0.10(+0.57%) |
Oct 18, 2017 | 17.15 | 17.45 | 16.95 | 17.40 | 233,906 | +0.40(+2.35%) |
Oct 17, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 265,830 | +0.05(+0.29%) |
Oct 16, 2017 | 17.10 | 17.35 | 16.70 | 16.95 | 552,011 | -0.20(-1.17%) |
Oct 13, 2017 | 17.45 | 17.80 | 16.95 | 17.15 | 617,639 | -0.30(-1.72%) |
Oct 12, 2017 | 18.10 | 18.15 | 17.30 | 17.45 | 486,723 | -0.80(-4.38%) |
Oct 11, 2017 | 18.70 | 18.80 | 18.18 | 18.25 | 309,009 | -0.50(-2.67%) |
Oct 10, 2017 | 18.10 | 18.80 | 17.90 | 18.75 | 495,637 | +0.80(+4.46%) |
Oct 09, 2017 | 18.30 | 18.35 | 17.70 | 17.95 | 483,937 | -0.40(-2.18%) |
Oct 06, 2017 | 18.65 | 18.80 | 18.25 | 18.35 | 490,327 | -0.45(-2.39%) |
Oct 05, 2017 | 20.05 | 20.10 | 18.45 | 18.80 | 1,232,841 | -0.10(-0.53%) |
Oct 04, 2017 | 19.10 | 19.60 | 18.85 | 18.90 | 911,649 | -0.30(-1.56%) |
Oct 03, 2017 | 18.55 | 19.30 | 18.10 | 19.20 | 1,085,992 | +0.65(+3.50%) |
Oct 02, 2017 | 18.05 | 18.57 | 17.45 | 18.55 | 625,051 | +0.45(+2.49%) |
Sep 29, 2017 | 17.60 | 18.20 | 17.50 | 18.10 | 509,653 | +0.50(+2.84%) |
Sep 28, 2017 | 17.60 | 17.80 | 17.35 | 17.60 | 343,358 | +0.00(+0.00%) |
Sep 27, 2017 | 16.85 | 17.75 | 16.70 | 17.60 | 451,566 | +0.90(+5.39%) |
Sep 26, 2017 | 17.05 | 17.05 | 16.70 | 16.70 | 368,332 | -0.25(-1.47%) |
Sep 25, 2017 | 16.45 | 17.05 | 16.45 | 16.95 | 445,568 | +0.50(+3.04%) |
Sep 22, 2017 | 16.40 | 16.45 | 15.95 | 16.45 | 356,082 | +0.00(+0.00%) |
Sep 21, 2017 | 16.70 | 16.80 | 16.40 | 16.45 | 380,979 | -0.20(-1.20%) |
Sep 20, 2017 | 16.70 | 16.82 | 16.35 | 16.65 | 402,794 | -0.10(-0.60%) |
Sep 19, 2017 | 16.85 | 17.00 | 16.35 | 16.75 | 308,568 | -0.05(-0.30%) |
Sep 18, 2017 | 17.15 | 17.20 | 16.65 | 16.80 | 440,613 | -0.15(-0.88%) |
Sep 15, 2017 | 16.40 | 17.00 | 16.15 | 16.95 | 683,117 | +0.60(+3.67%) |
Sep 14, 2017 | 16.65 | 16.65 | 16.10 | 16.35 | 688,109 | -0.30(-1.80%) |
Sep 13, 2017 | 16.20 | 16.65 | 16.20 | 16.65 | 645,710 | +0.55(+3.42%) |
Sep 12, 2017 | 15.75 | 16.50 | 15.65 | 16.10 | 733,204 | +0.30(+1.90%) |
Sep 11, 2017 | 16.30 | 15.43 | 15.80 | 1,103,424 | -0.50(-3.07%) | |
Sep 08, 2017 | 15.45 | 16.40 | 15.00 | 16.30 | 4,339,260 | +3.10(+23.48%) |
Sep 07, 2017 | 13.35 | 13.55 | 12.90 | 13.20 | 1,164,206 | +0.05(+0.38%) |
Sep 06, 2017 | 12.70 | 13.20 | 12.70 | 13.15 | 464,682 | +0.60(+4.78%) |
Sep 05, 2017 | 12.75 | 13.00 | 12.45 | 12.55 | 403,264 | -0.20(-1.57%) |
Sep 01, 2017 | 12.55 | 13.00 | 12.55 | 12.75 | 603,564 | +0.30(+2.41%) |
Aug 31, 2017 | 12.80 | 12.95 | 12.35 | 12.45 | 645,954 | -0.30(-2.35%) |
Aug 30, 2017 | 13.00 | 13.10 | 12.55 | 12.75 | 640,726 | -0.25(-1.92%) |
Aug 29, 2017 | 12.80 | 13.20 | 12.80 | 13.00 | 428,315 | +0.05(+0.39%) |
Aug 28, 2017 | 13.45 | 13.50 | 12.70 | 12.95 | 474,313 | -0.50(-3.72%) |
Aug 25, 2017 | 13.05 | 13.45 | 12.90 | 13.45 | 459,229 | +0.45(+3.46%) |
Aug 24, 2017 | 12.35 | 13.20 | 12.31 | 13.00 | 779,752 | +0.80(+6.56%) |
Aug 23, 2017 | 11.65 | 12.40 | 11.55 | 12.20 | 582,800 | +0.55(+4.72%) |
Aug 22, 2017 | 11.55 | 11.75 | 11.50 | 11.65 | 351,941 | +0.20(+1.75%) |
Aug 21, 2017 | 11.90 | 11.90 | 11.43 | 11.45 | 400,000 | -0.45(-3.78%) |
Aug 18, 2017 | 11.90 | 12.05 | 11.80 | 11.90 | 342,273 | -0.10(-0.83%) |
Aug 17, 2017 | 12.15 | 12.45 | 11.95 | 12.00 | 315,147 | -0.30(-2.44%) |
Aug 16, 2017 | 11.90 | 12.32 | 11.90 | 12.30 | 470,353 | +0.55(+4.68%) |
Aug 15, 2017 | 12.10 | 12.25 | 11.75 | 11.75 | 340,367 | -0.35(-2.89%) |
Aug 14, 2017 | 12.35 | 12.45 | 12.05 | 12.10 | 256,105 | -0.20(-1.63%) |
Aug 11, 2017 | 12.20 | 12.45 | 12.12 | 12.30 | 402,258 | +0.15(+1.23%) |
Aug 10, 2017 | 12.45 | 12.50 | 12.15 | 12.15 | 403,600 | -0.40(-3.19%) |
Aug 09, 2017 | 12.65 | 12.72 | 12.38 | 12.55 | 380,805 | -0.30(-2.33%) |
Aug 08, 2017 | 12.80 | 13.22 | 12.80 | 12.85 | 355,980 | +0.10(+0.78%) |
Aug 07, 2017 | 12.90 | 13.00 | 12.60 | 12.75 | 337,748 | -0.10(-0.78%) |
Aug 04, 2017 | 12.90 | 13.00 | 12.75 | 12.85 | 152,611 | +0.05(+0.39%) |
Aug 03, 2017 | 13.50 | 13.57 | 12.80 | 12.80 | 573,183 | -0.60(-4.48%) |
Aug 02, 2017 | 13.00 | 13.70 | 13.00 | 13.40 | 1,002,474 | +0.40(+3.08%) |