Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.96 | 18.94 | 15.77 | 18.37 | 1,629,200 | +2.61(+16.58%) |
Sep 28, 2017 | 16.91 | 17.21 | 15.31 | 15.76 | 1,735,854 | -3.32(-17.40%) |
Sep 27, 2017 | 18.32 | 19.15 | 18.30 | 19.08 | 422,223 | +0.87(+4.77%) |
Sep 26, 2017 | 18.57 | 18.68 | 18.03 | 18.21 | 247,152 | -0.31(-1.69%) |
Sep 25, 2017 | 18.29 | 18.71 | 18.29 | 18.52 | 217,796 | +0.10(+0.53%) |
Sep 22, 2017 | 18.16 | 18.63 | 17.81 | 18.42 | 240,786 | -0.28(-1.48%) |
Sep 21, 2017 | 18.45 | 18.77 | 18.19 | 18.70 | 115,148 | +0.21(+1.16%) |
Sep 20, 2017 | 18.29 | 18.58 | 18.15 | 18.49 | 174,543 | +0.19(+1.03%) |
Sep 19, 2017 | 18.56 | 18.56 | 18.21 | 18.30 | 115,349 | -0.19(-1.02%) |
Sep 18, 2017 | 18.19 | 18.58 | 18.19 | 18.49 | 118,956 | +0.34(+1.87%) |
Sep 15, 2017 | 18.32 | 18.32 | 18.06 | 18.15 | 269,707 | -0.16(-0.88%) |
Sep 14, 2017 | 18.32 | 18.46 | 18.16 | 18.31 | 70,347 | -0.04(-0.20%) |
Sep 13, 2017 | 18.48 | 18.61 | 18.31 | 18.34 | 160,695 | -0.18(-0.97%) |
Sep 12, 2017 | 18.25 | 18.52 | 18.19 | 18.52 | 127,052 | +0.31(+1.72%) |
Sep 11, 2017 | 17.89 | 18.26 | 17.57 | 18.21 | 212,886 | +0.40(+2.26%) |
Sep 08, 2017 | 17.56 | 17.84 | 17.32 | 17.81 | 333,369 | +0.20(+1.12%) |
Sep 07, 2017 | 17.60 | 17.73 | 17.18 | 17.61 | 147,704 | +0.02(+0.10%) |
Sep 06, 2017 | 17.47 | 17.64 | 17.24 | 17.59 | 119,065 | +0.16(+0.92%) |
Sep 05, 2017 | 17.43 | 17.56 | 17.05 | 17.43 | 119,721 | -0.05(-0.31%) |
Sep 01, 2017 | 17.55 | 17.62 | 17.13 | 17.48 | 140,688 | -0.03(-0.15%) |
Aug 31, 2017 | 17.41 | 17.80 | 17.27 | 17.51 | 168,688 | +0.17(+0.98%) |
Aug 30, 2017 | 17.35 | 17.76 | 17.23 | 17.34 | 135,013 | +0.01(+0.05%) |
Aug 29, 2017 | 17.19 | 17.45 | 17.11 | 17.33 | 130,233 | -0.04(-0.21%) |
Aug 28, 2017 | 17.20 | 17.44 | 16.70 | 17.37 | 145,292 | +0.17(+0.99%) |
Aug 25, 2017 | 16.99 | 17.31 | 16.65 | 17.20 | 123,910 | +0.24(+1.42%) |
Aug 24, 2017 | 16.92 | 17.45 | 16.83 | 16.96 | 328,579 | +0.15(+0.91%) |
Aug 23, 2017 | 16.80 | 16.88 | 15.67 | 16.80 | 99,879 | -0.07(-0.42%) |
Aug 22, 2017 | 16.68 | 17.02 | 16.63 | 16.88 | 108,992 | +0.31(+1.89%) |
Aug 21, 2017 | 16.79 | 16.79 | 16.44 | 16.56 | 124,263 | -0.29(-1.70%) |
Aug 18, 2017 | 16.97 | 16.98 | 15.81 | 16.85 | 168,149 | -0.24(-1.41%) |
Aug 17, 2017 | 17.05 | 17.35 | 16.79 | 17.09 | 178,780 | +0.00(+0.00%) |
Aug 16, 2017 | 17.11 | 17.33 | 16.91 | 17.09 | 177,067 | -0.03(-0.16%) |
Aug 15, 2017 | 17.30 | 17.35 | 17.05 | 17.12 | 147,125 | -0.17(-0.98%) |
Aug 14, 2017 | 16.45 | 17.30 | 16.10 | 17.29 | 231,240 | +0.96(+5.86%) |
Aug 11, 2017 | 16.31 | 16.46 | 16.23 | 16.33 | 131,130 | +0.03(+0.16%) |
Aug 10, 2017 | 16.23 | 16.36 | 16.09 | 16.30 | 195,231 | -0.02(-0.11%) |
Aug 09, 2017 | 16.18 | 16.37 | 16.10 | 16.32 | 203,477 | +0.09(+0.55%) |
Aug 08, 2017 | 16.22 | 16.32 | 15.85 | 16.23 | 159,767 | +0.01(+0.06%) |
Aug 07, 2017 | 16.12 | 16.39 | 16.04 | 16.22 | 184,127 | +0.13(+0.78%) |
Aug 04, 2017 | 16.18 | 15.90 | 16.10 | 167,306 | +0.15(+0.95%) | |
Aug 03, 2017 | 16.24 | 16.58 | 15.91 | 15.94 | 125,287 | -0.28(-1.71%) |
Aug 02, 2017 | 16.43 | 16.53 | 15.94 | 16.22 | 164,060 | -0.30(-1.84%) |
Aug 01, 2017 | 16.26 | 16.61 | 16.04 | 16.53 | 152,029 | +0.42(+2.61%) |
Jul 31, 2017 | 16.20 | 16.29 | 16.07 | 16.11 | 139,816 | -0.07(-0.44%) |
Jul 28, 2017 | 16.32 | 16.35 | 16.03 | 16.18 | 134,773 | -0.21(-1.26%) |
Jul 27, 2017 | 16.62 | 16.62 | 16.20 | 16.38 | 150,801 | -0.17(-1.03%) |
Jul 26, 2017 | 17.00 | 17.12 | 16.51 | 16.55 | 93,115 | -0.40(-2.37%) |
Jul 25, 2017 | 16.74 | 17.18 | 16.73 | 16.96 | 150,754 | +0.30(+1.83%) |
Jul 24, 2017 | 16.71 | 16.72 | 16.54 | 16.65 | 169,273 | -0.07(-0.43%) |
Jul 21, 2017 | 16.88 | 16.90 | 16.62 | 16.72 | 126,193 | -0.04(-0.27%) |
Jul 20, 2017 | 16.96 | 16.66 | 16.77 | 91,287 | -0.07(-0.43%) | |
Jul 19, 2017 | 16.68 | 16.97 | 16.59 | 16.84 | 146,328 | +0.21(+1.29%) |
Jul 18, 2017 | 16.65 | 16.65 | 16.31 | 16.62 | 148,530 | -0.09(-0.54%) |
Jul 17, 2017 | 16.68 | 16.82 | 16.52 | 16.71 | 114,625 | +0.05(+0.32%) |
Jul 14, 2017 | 16.87 | 16.92 | 16.45 | 16.66 | 145,565 | -0.22(-1.32%) |
Jul 13, 2017 | 16.69 | 16.88 | 16.59 | 16.88 | 230,487 | +0.22(+1.34%) |
Jul 12, 2017 | 16.96 | 17.14 | 16.64 | 16.66 | 172,249 | -0.17(-1.00%) |
Jul 11, 2017 | 16.54 | 16.91 | 16.42 | 16.83 | 265,219 | +0.29(+1.78%) |
Jul 10, 2017 | 16.67 | 16.78 | 16.51 | 16.54 | 229,753 | -0.12(-0.75%) |
Jul 07, 2017 | 16.82 | 16.99 | 16.59 | 16.66 | 242,379 | -0.11(-0.64%) |
Jul 06, 2017 | 17.03 | 17.17 | 16.71 | 16.77 | 168,282 | -0.37(-2.18%) |
Jul 05, 2017 | 16.95 | 17.21 | 16.78 | 17.14 | 209,679 | +0.13(+0.78%) |