Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 23.02 | 23.15 | 22.55 | 23.11 | 290,113 | +0.25(+1.10%) |
Sep 28, 2017 | 22.50 | 23.08 | 22.02 | 22.86 | 388,514 | +0.42(+1.86%) |
Sep 27, 2017 | 21.65 | 22.46 | 21.42 | 22.44 | 451,686 | +1.09(+5.08%) |
Sep 26, 2017 | 21.91 | 22.05 | 21.34 | 21.36 | 220,903 | -0.45(-2.05%) |
Sep 25, 2017 | 22.00 | 22.28 | 21.33 | 21.80 | 422,388 | -0.20(-0.93%) |
Sep 22, 2017 | 21.36 | 22.03 | 21.33 | 22.00 | 259,544 | +0.42(+1.93%) |
Sep 21, 2017 | 21.54 | 21.91 | 21.13 | 21.59 | 247,100 | -0.02(-0.09%) |
Sep 20, 2017 | 22.32 | 22.49 | 21.42 | 21.61 | 410,102 | -0.88(-3.92%) |
Sep 19, 2017 | 22.44 | 22.81 | 22.11 | 22.49 | 637,883 | -0.07(-0.30%) |
Sep 18, 2017 | 20.84 | 22.78 | 20.70 | 22.56 | 1,272,769 | +3.14(+16.18%) |
Sep 15, 2017 | 19.11 | 19.47 | 18.91 | 19.42 | 514,101 | +0.23(+1.21%) |
Sep 14, 2017 | 18.92 | 19.53 | 18.84 | 19.18 | 180,204 | +0.24(+1.28%) |
Sep 13, 2017 | 18.87 | 19.15 | 18.73 | 18.94 | 150,567 | +0.18(+0.98%) |
Sep 12, 2017 | 18.56 | 18.80 | 18.38 | 18.76 | 159,238 | +0.26(+1.42%) |
Sep 11, 2017 | 18.08 | 18.54 | 17.99 | 18.50 | 182,555 | +0.70(+3.92%) |
Sep 08, 2017 | 18.31 | 18.31 | 17.75 | 17.80 | 129,230 | -0.51(-2.81%) |
Sep 07, 2017 | 18.28 | 18.56 | 18.03 | 18.31 | 149,480 | +0.11(+0.59%) |
Sep 06, 2017 | 18.29 | 18.31 | 17.79 | 18.20 | 220,919 | +0.02(+0.11%) |
Sep 05, 2017 | 18.40 | 18.69 | 17.90 | 18.19 | 352,549 | +0.06(+0.32%) |
Sep 01, 2017 | 18.18 | 18.27 | 17.93 | 18.13 | 157,357 | -0.06(-0.32%) |
Aug 31, 2017 | 18.47 | 18.66 | 17.93 | 18.19 | 260,366 | -0.14(-0.74%) |
Aug 30, 2017 | 17.23 | 18.41 | 17.23 | 18.32 | 466,938 | +1.09(+6.30%) |
Aug 29, 2017 | 16.94 | 17.31 | 16.86 | 17.24 | 188,483 | +0.12(+0.68%) |
Aug 28, 2017 | 17.03 | 17.26 | 16.92 | 17.12 | 131,457 | +0.13(+0.74%) |
Aug 25, 2017 | 17.30 | 16.84 | 16.99 | 106,876 | +0.00(+0.00%) | |
Aug 24, 2017 | 17.03 | 17.11 | 16.87 | 16.99 | 97,104 | +0.04(+0.23%) |
Aug 23, 2017 | 17.01 | 17.15 | 16.81 | 16.95 | 90,237 | -0.23(-1.35%) |
Aug 22, 2017 | 16.96 | 17.29 | 16.96 | 17.19 | 135,747 | +0.41(+2.42%) |
Aug 21, 2017 | 16.96 | 17.06 | 16.69 | 16.78 | 237,995 | -0.26(-1.53%) |
Aug 18, 2017 | 16.84 | 17.15 | 16.53 | 17.04 | 230,520 | +0.12(+0.69%) |
Aug 17, 2017 | 17.26 | 17.40 | 16.92 | 16.93 | 149,362 | -0.48(-2.77%) |
Aug 16, 2017 | 17.33 | 17.59 | 17.25 | 17.41 | 130,792 | +0.12(+0.67%) |
Aug 15, 2017 | 17.39 | 17.56 | 17.11 | 17.29 | 153,204 | -0.13(-0.72%) |
Aug 14, 2017 | 16.83 | 17.49 | 16.83 | 17.42 | 220,717 | +0.58(+3.44%) |
Aug 11, 2017 | 16.74 | 17.03 | 16.65 | 16.84 | 142,498 | +0.16(+0.99%) |
Aug 10, 2017 | 17.00 | 17.10 | 16.67 | 16.68 | 154,355 | -0.49(-2.87%) |
Aug 09, 2017 | 16.94 | 17.21 | 16.80 | 17.17 | 160,311 | +0.11(+0.62%) |
Aug 08, 2017 | 17.18 | 17.35 | 16.97 | 17.06 | 190,131 | -0.17(-1.01%) |
Aug 07, 2017 | 17.05 | 17.40 | 16.80 | 17.24 | 245,300 | +0.18(+1.08%) |
Aug 04, 2017 | 17.26 | 16.82 | 17.05 | 512,629 | +0.14(+0.80%) | |
Aug 03, 2017 | 17.12 | 17.12 | 16.86 | 16.92 | 265,225 | -0.09(-0.51%) |
Aug 02, 2017 | 17.49 | 17.50 | 16.61 | 17.00 | 455,928 | -0.43(-2.44%) |
Aug 01, 2017 | 17.78 | 17.80 | 17.10 | 17.43 | 463,884 | -0.17(-0.99%) |
Jul 31, 2017 | 19.01 | 17.55 | 17.60 | 596,525 | -0.94(-5.05%) | |
Jul 28, 2017 | 19.58 | 19.58 | 18.13 | 18.54 | 412,541 | -0.20(-1.08%) |
Jul 27, 2017 | 19.18 | 19.29 | 18.33 | 18.74 | 271,603 | -0.34(-1.77%) |
Jul 26, 2017 | 18.84 | 19.18 | 18.58 | 19.08 | 218,037 | +0.16(+0.87%) |
Jul 25, 2017 | 18.87 | 19.08 | 18.57 | 18.92 | 208,773 | +0.12(+0.62%) |
Jul 24, 2017 | 18.67 | 18.93 | 18.67 | 18.80 | 261,325 | +0.17(+0.93%) |
Jul 21, 2017 | 18.94 | 18.94 | 18.52 | 18.63 | 295,031 | -0.29(-1.53%) |
Jul 20, 2017 | 19.09 | 19.09 | 18.61 | 18.92 | 267,833 | -0.09(-0.46%) |
Jul 19, 2017 | 18.92 | 19.50 | 18.64 | 19.00 | 583,853 | +0.19(+1.03%) |
Jul 18, 2017 | 18.60 | 18.88 | 18.11 | 18.81 | 380,623 | +0.02(+0.10%) |
Jul 17, 2017 | 17.53 | 19.00 | 17.32 | 18.79 | 773,669 | +1.39(+8.00%) |
Jul 14, 2017 | 16.53 | 17.42 | 16.49 | 17.40 | 447,977 | +0.92(+5.60%) |
Jul 13, 2017 | 16.78 | 16.87 | 16.37 | 16.48 | 295,322 | -0.40(-2.38%) |
Jul 12, 2017 | 17.71 | 17.87 | 16.72 | 16.88 | 573,757 | +0.73(+4.55%) |
Jul 11, 2017 | 15.84 | 16.20 | 15.69 | 16.14 | 301,060 | +0.38(+2.39%) |
Jul 10, 2017 | 15.50 | 15.90 | 15.50 | 15.77 | 175,666 | +0.13(+0.80%) |
Jul 07, 2017 | 15.25 | 15.74 | 15.05 | 15.64 | 165,456 | +0.48(+3.19%) |
Jul 06, 2017 | 15.03 | 15.29 | 15.02 | 15.16 | 207,522 | -0.03(-0.19%) |
Jul 05, 2017 | 15.24 | 15.45 | 15.08 | 15.19 | 278,424 | -0.06(-0.38%) |