Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.38 | 16.40 | 15.72 | 15.95 | 607,887 | -0.32(-1.97%) |
Sep 28, 2017 | 15.95 | 16.49 | 15.81 | 16.27 | 731,053 | +0.73(+4.70%) |
Sep 27, 2017 | 16.20 | 16.24 | 15.52 | 15.54 | 629,642 | -0.50(-3.12%) |
Sep 26, 2017 | 16.00 | 16.39 | 15.83 | 16.04 | 417,213 | +0.00(+0.00%) |
Sep 25, 2017 | 15.85 | 16.30 | 15.65 | 16.04 | 503,977 | +0.20(+1.26%) |
Sep 22, 2017 | 15.67 | 16.32 | 15.16 | 15.84 | 619,412 | +0.10(+0.64%) |
Sep 21, 2017 | 16.19 | 16.22 | 15.71 | 15.74 | 556,580 | -0.44(-2.72%) |
Sep 20, 2017 | 16.14 | 16.59 | 15.96 | 16.18 | 490,404 | +0.00(+0.00%) |
Sep 19, 2017 | 16.40 | 16.54 | 15.83 | 16.18 | 448,632 | -0.32(-1.94%) |
Sep 18, 2017 | 16.45 | 17.18 | 16.40 | 16.50 | 697,629 | +0.01(+0.06%) |
Sep 15, 2017 | 16.35 | 16.63 | 15.70 | 16.49 | 1,400,449 | +0.13(+0.79%) |
Sep 14, 2017 | 16.23 | 16.51 | 16.05 | 16.36 | 528,528 | +0.09(+0.55%) |
Sep 13, 2017 | 15.81 | 16.41 | 15.53 | 16.27 | 597,050 | +0.36(+2.26%) |
Sep 12, 2017 | 16.92 | 16.92 | 15.75 | 15.91 | 932,390 | -0.79(-4.73%) |
Sep 11, 2017 | 17.54 | 17.64 | 16.44 | 16.70 | 786,248 | -0.80(-4.57%) |
Sep 08, 2017 | 17.39 | 17.78 | 16.96 | 17.50 | 404,765 | +0.11(+0.63%) |
Sep 07, 2017 | 18.65 | 18.68 | 17.35 | 17.39 | 1,090,904 | -0.99(-5.39%) |
Sep 06, 2017 | 18.60 | 18.70 | 18.08 | 18.38 | 316,857 | -0.08(-0.43%) |
Sep 05, 2017 | 18.55 | 18.81 | 18.25 | 18.46 | 345,282 | -0.14(-0.75%) |
Sep 01, 2017 | 18.81 | 18.95 | 18.20 | 18.60 | 344,912 | -0.14(-0.75%) |
Aug 31, 2017 | 18.13 | 18.82 | 17.92 | 18.74 | 653,764 | +0.72(+4.00%) |
Aug 30, 2017 | 18.83 | 19.14 | 17.88 | 18.02 | 767,980 | -0.79(-4.20%) |
Aug 29, 2017 | 19.49 | 19.58 | 18.33 | 18.81 | 647,045 | -0.93(-4.71%) |
Aug 28, 2017 | 19.38 | 19.74 | 19.25 | 19.74 | 593,259 | +0.64(+3.35%) |
Aug 25, 2017 | 19.65 | 19.65 | 19.01 | 19.10 | 327,939 | -0.39(-2.00%) |
Aug 24, 2017 | 18.85 | 19.54 | 18.53 | 19.49 | 617,292 | +0.71(+3.78%) |
Aug 23, 2017 | 18.80 | 19.37 | 18.77 | 18.78 | 759,216 | -0.09(-0.48%) |
Aug 22, 2017 | 18.49 | 18.88 | 18.06 | 18.87 | 524,750 | +0.39(+2.11%) |
Aug 21, 2017 | 18.15 | 18.52 | 17.77 | 18.48 | 480,385 | +0.26(+1.43%) |
Aug 18, 2017 | 17.80 | 18.29 | 17.53 | 18.22 | 910,960 | +0.33(+1.84%) |
Aug 17, 2017 | 17.99 | 18.24 | 17.81 | 17.89 | 782,705 | -0.27(-1.49%) |
Aug 16, 2017 | 17.36 | 18.51 | 17.25 | 18.16 | 702,415 | +0.79(+4.55%) |
Aug 15, 2017 | 16.50 | 17.49 | 16.02 | 17.37 | 773,856 | +1.05(+6.43%) |
Aug 14, 2017 | 16.77 | 16.80 | 16.00 | 16.32 | 855,120 | -0.33(-1.98%) |
Aug 11, 2017 | 16.76 | 17.10 | 16.40 | 16.65 | 638,947 | -0.04(-0.24%) |
Aug 10, 2017 | 18.02 | 18.07 | 16.66 | 16.69 | 830,298 | -1.46(-8.04%) |
Aug 09, 2017 | 18.61 | 18.87 | 18.05 | 18.15 | 431,522 | -0.58(-3.10%) |
Aug 08, 2017 | 18.97 | 19.27 | 18.47 | 18.73 | 381,717 | -0.24(-1.27%) |
Aug 07, 2017 | 17.65 | 19.37 | 17.25 | 18.97 | 771,905 | +1.26(+7.11%) |
Aug 04, 2017 | 17.88 | 18.14 | 16.99 | 17.71 | 1,050,372 | -0.53(-2.91%) |
Aug 03, 2017 | 18.24 | 18.52 | 17.79 | 18.24 | 420,219 | +0.06(+0.33%) |
Aug 02, 2017 | 18.34 | 18.60 | 17.76 | 18.18 | 644,506 | -0.12(-0.66%) |
Aug 01, 2017 | 19.16 | 19.16 | 18.21 | 18.30 | 444,844 | -0.71(-3.73%) |
Jul 31, 2017 | 19.80 | 19.85 | 18.80 | 19.01 | 485,560 | -0.66(-3.36%) |
Jul 28, 2017 | 19.15 | 19.70 | 19.07 | 19.67 | 388,528 | +0.45(+2.34%) |
Jul 27, 2017 | 20.02 | 20.50 | 18.87 | 19.22 | 893,565 | -0.71(-3.56%) |
Jul 26, 2017 | 19.90 | 20.70 | 19.21 | 19.93 | 921,766 | +0.03(+0.15%) |
Jul 25, 2017 | 22.04 | 22.28 | 19.75 | 19.90 | 2,007,507 | -2.05(-9.34%) |
Jul 24, 2017 | 21.90 | 22.05 | 21.25 | 21.95 | 737,305 | +0.05(+0.23%) |
Jul 21, 2017 | 22.31 | 22.31 | 21.55 | 21.90 | 764,122 | -0.41(-1.84%) |
Jul 20, 2017 | 22.93 | 22.21 | 22.31 | 447,313 | -0.47(-2.06%) | |
Jul 19, 2017 | 23.16 | 23.75 | 22.68 | 22.78 | 441,887 | -0.62(-2.65%) |
Jul 18, 2017 | 23.95 | 24.14 | 23.27 | 23.40 | 315,526 | -0.64(-2.66%) |
Jul 17, 2017 | 24.10 | 24.75 | 23.94 | 24.04 | 288,810 | -0.15(-0.62%) |
Jul 14, 2017 | 24.89 | 24.90 | 24.15 | 24.19 | 365,626 | -0.64(-2.58%) |
Jul 13, 2017 | 25.04 | 25.22 | 23.93 | 24.83 | 738,164 | -0.07(-0.28%) |
Jul 12, 2017 | 23.10 | 24.98 | 23.06 | 24.90 | 1,171,582 | +1.97(+8.59%) |
Jul 11, 2017 | 23.51 | 23.91 | 22.55 | 22.93 | 516,370 | -0.55(-2.34%) |
Jul 10, 2017 | 23.80 | 23.97 | 23.30 | 23.48 | 394,933 | -0.32(-1.34%) |
Jul 07, 2017 | 23.11 | 23.82 | 22.95 | 23.80 | 617,264 | +0.89(+3.88%) |
Jul 06, 2017 | 23.01 | 23.41 | 22.64 | 22.91 | 447,359 | -0.25(-1.08%) |
Jul 05, 2017 | 22.50 | 23.25 | 22.34 | 23.16 | 606,755 | +0.59(+2.61%) |