Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.90 | 23.28 | 22.61 | 23.02 | 81,529 | -0.16(-0.68%) |
Sep 28, 2017 | 23.87 | 24.22 | 22.58 | 23.17 | 145,025 | -0.59(-2.47%) |
Sep 27, 2017 | 23.40 | 23.79 | 22.49 | 23.76 | 145,566 | +0.60(+2.58%) |
Sep 26, 2017 | 22.56 | 23.29 | 22.18 | 23.16 | 125,463 | +0.40(+1.75%) |
Sep 25, 2017 | 21.71 | 22.89 | 21.71 | 22.77 | 207,827 | +1.48(+6.96%) |
Sep 22, 2017 | 20.93 | 21.43 | 20.68 | 21.28 | 99,827 | +0.31(+1.47%) |
Sep 21, 2017 | 20.69 | 20.98 | 20.29 | 20.98 | 124,354 | +0.24(+1.15%) |
Sep 20, 2017 | 20.08 | 21.17 | 20.08 | 20.74 | 273,458 | +0.94(+4.77%) |
Sep 19, 2017 | 20.17 | 20.23 | 19.51 | 19.79 | 166,994 | -0.18(-0.90%) |
Sep 18, 2017 | 19.84 | 20.10 | 19.32 | 19.97 | 227,821 | +0.53(+2.71%) |
Sep 15, 2017 | 19.64 | 19.74 | 19.03 | 19.44 | 154,043 | -0.21(-1.06%) |
Sep 14, 2017 | 19.20 | 20.34 | 19.16 | 19.65 | 274,916 | +0.64(+3.35%) |
Sep 13, 2017 | 17.84 | 19.20 | 17.80 | 19.02 | 403,151 | +1.53(+8.76%) |
Sep 12, 2017 | 16.76 | 17.98 | 16.68 | 17.48 | 309,668 | +0.93(+5.59%) |
Sep 11, 2017 | 16.34 | 16.81 | 16.12 | 16.56 | 153,485 | +0.52(+3.22%) |
Sep 08, 2017 | 17.43 | 17.67 | 15.49 | 16.04 | 425,960 | -1.60(-9.08%) |
Sep 07, 2017 | 17.81 | 17.88 | 17.09 | 17.64 | 187,017 | -0.24(-1.33%) |
Sep 06, 2017 | 17.64 | 18.28 | 17.59 | 17.88 | 270,320 | +0.70(+4.05%) |
Sep 05, 2017 | 17.41 | 18.05 | 16.78 | 17.19 | 215,870 | -0.11(-0.63%) |
Sep 01, 2017 | 16.55 | 17.41 | 16.17 | 17.30 | 249,314 | +0.78(+4.70%) |
Aug 31, 2017 | 15.76 | 16.74 | 15.68 | 16.52 | 393,553 | +0.90(+5.80%) |
Aug 30, 2017 | 15.19 | 15.80 | 14.94 | 15.62 | 121,466 | +0.05(+0.32%) |
Aug 29, 2017 | 15.48 | 15.68 | 14.73 | 15.57 | 249,297 | -0.07(-0.45%) |
Aug 28, 2017 | 16.27 | 16.27 | 15.18 | 15.63 | 238,700 | -0.54(-3.32%) |
Aug 25, 2017 | 16.40 | 16.44 | 16.09 | 16.17 | 95,288 | -0.17(-1.03%) |
Aug 24, 2017 | 16.03 | 16.57 | 15.84 | 16.34 | 144,932 | +0.10(+0.61%) |
Aug 23, 2017 | 15.52 | 16.59 | 15.46 | 16.24 | 337,442 | +0.51(+3.22%) |
Aug 22, 2017 | 15.62 | 15.88 | 15.42 | 15.73 | 194,756 | +0.44(+2.86%) |
Aug 21, 2017 | 15.79 | 15.79 | 15.05 | 15.30 | 268,205 | -0.51(-3.21%) |
Aug 18, 2017 | 15.60 | 16.17 | 15.22 | 15.80 | 325,584 | +0.38(+2.45%) |
Aug 17, 2017 | 15.94 | 16.49 | 15.41 | 15.43 | 245,420 | -0.56(-3.48%) |
Aug 16, 2017 | 16.41 | 16.91 | 15.75 | 15.98 | 321,346 | -0.51(-3.08%) |
Aug 15, 2017 | 16.66 | 16.66 | 15.86 | 16.49 | 208,320 | -0.17(-1.02%) |
Aug 14, 2017 | 17.27 | 17.55 | 16.59 | 16.66 | 155,933 | -0.57(-3.29%) |
Aug 11, 2017 | 17.26 | 17.33 | 16.74 | 17.23 | 397,273 | +0.11(+0.64%) |
Aug 10, 2017 | 18.12 | 18.61 | 17.04 | 17.12 | 204,816 | -0.75(-4.18%) |
Aug 09, 2017 | 17.75 | 18.45 | 17.56 | 17.86 | 183,817 | +0.35(+1.99%) |
Aug 08, 2017 | 17.67 | 18.43 | 17.20 | 17.51 | 148,010 | -0.24(-1.34%) |
Aug 07, 2017 | 18.38 | 18.55 | 17.38 | 17.75 | 276,321 | -1.03(-5.51%) |
Aug 04, 2017 | 18.15 | 19.00 | 17.74 | 18.79 | 132,907 | +0.92(+5.12%) |
Aug 03, 2017 | 19.72 | 19.72 | 17.65 | 17.87 | 428,008 | -1.75(-8.92%) |
Aug 02, 2017 | 20.39 | 20.39 | 19.01 | 19.62 | 106,781 | -1.18(-5.69%) |
Aug 01, 2017 | 21.28 | 21.43 | 20.51 | 20.81 | 56,188 | -0.52(-2.43%) |
Jul 31, 2017 | 21.68 | 21.88 | 20.64 | 21.32 | 102,603 | -0.82(-3.68%) |
Jul 28, 2017 | 22.20 | 23.57 | 21.88 | 22.14 | 87,218 | -0.30(-1.33%) |
Jul 27, 2017 | 21.33 | 22.48 | 21.16 | 22.44 | 107,732 | +1.04(+4.88%) |
Jul 26, 2017 | 21.94 | 22.70 | 21.33 | 21.39 | 113,129 | -0.17(-0.78%) |
Jul 25, 2017 | 20.71 | 22.10 | 20.54 | 21.56 | 146,908 | +1.71(+8.62%) |
Jul 24, 2017 | 20.29 | 20.34 | 19.57 | 19.85 | 72,552 | -0.19(-0.94%) |
Jul 21, 2017 | 20.16 | 20.65 | 19.84 | 20.04 | 68,348 | -0.41(-1.99%) |
Jul 20, 2017 | 22.01 | 22.16 | 20.36 | 20.45 | 117,395 | -1.23(-5.69%) |
Jul 19, 2017 | 19.87 | 21.73 | 19.87 | 21.68 | 244,087 | +1.78(+8.95%) |
Jul 18, 2017 | 21.12 | 21.12 | 19.43 | 19.90 | 98,592 | -0.66(-3.19%) |
Jul 17, 2017 | 20.41 | 21.18 | 20.39 | 20.56 | 90,700 | +0.15(+0.73%) |
Jul 14, 2017 | 19.81 | 20.59 | 19.81 | 20.41 | 69,744 | +0.56(+2.81%) |
Jul 13, 2017 | 19.44 | 19.89 | 19.01 | 19.85 | 43,352 | +0.59(+3.05%) |
Jul 12, 2017 | 19.56 | 20.29 | 18.98 | 19.27 | 109,253 | +0.18(+0.94%) |
Jul 11, 2017 | 18.48 | 19.51 | 18.13 | 19.09 | 66,665 | +0.58(+3.12%) |
Jul 10, 2017 | 17.12 | 18.65 | 17.12 | 18.51 | 70,446 | +0.77(+4.32%) |
Jul 07, 2017 | 18.06 | 18.06 | 16.67 | 17.74 | 170,618 | -0.44(-2.41%) |
Jul 06, 2017 | 19.85 | 18.03 | 18.18 | 128,124 | -1.10(-5.72%) | |
Jul 05, 2017 | 21.08 | 21.08 | 19.15 | 19.29 | 96,675 | -2.01(-9.43%) |