Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.12 | 16.12 | 15.70 | 15.75 | 158,681 | -0.33(-2.05%) |
Sep 28, 2017 | 15.78 | 16.18 | 15.78 | 16.08 | 248,474 | +0.29(+1.84%) |
Sep 27, 2017 | 15.11 | 15.81 | 15.11 | 15.79 | 188,342 | +0.70(+4.64%) |
Sep 26, 2017 | 14.60 | 15.33 | 14.60 | 15.09 | 310,707 | +0.53(+3.64%) |
Sep 25, 2017 | 14.65 | 14.76 | 14.44 | 14.56 | 477,798 | -0.06(-0.41%) |
Sep 22, 2017 | 15.05 | 15.10 | 14.61 | 14.62 | 246,950 | -0.46(-3.05%) |
Sep 21, 2017 | 15.15 | 15.19 | 15.08 | 15.08 | 199,321 | -0.10(-0.66%) |
Sep 20, 2017 | 15.21 | 15.35 | 15.16 | 15.18 | 216,799 | -0.08(-0.52%) |
Sep 19, 2017 | 15.24 | 15.42 | 15.24 | 15.26 | 231,793 | -0.02(-0.13%) |
Sep 18, 2017 | 15.53 | 15.62 | 15.26 | 15.28 | 270,949 | -0.22(-1.42%) |
Sep 15, 2017 | 15.40 | 15.55 | 15.35 | 15.50 | 423,567 | -0.04(-0.26%) |
Sep 14, 2017 | 15.84 | 15.92 | 15.54 | 15.54 | 94,918 | -0.31(-1.96%) |
Sep 13, 2017 | 15.78 | 16.07 | 15.73 | 15.85 | 170,625 | +0.13(+0.83%) |
Sep 12, 2017 | 15.72 | 16.01 | 15.44 | 15.72 | 351,112 | -0.01(-0.06%) |
Sep 11, 2017 | 15.70 | 15.88 | 15.60 | 15.73 | 123,313 | +0.04(+0.25%) |
Sep 08, 2017 | 15.67 | 15.85 | 15.55 | 15.69 | 137,537 | +0.02(+0.13%) |
Sep 07, 2017 | 15.82 | 15.82 | 15.53 | 15.67 | 214,645 | -0.06(-0.38%) |
Sep 06, 2017 | 15.81 | 15.41 | 15.73 | 298,733 | +0.36(+2.34%) | |
Sep 05, 2017 | 15.37 | 15.68 | 15.18 | 15.37 | 281,571 | +0.03(+0.20%) |
Sep 01, 2017 | 14.95 | 15.44 | 14.92 | 15.34 | 225,619 | +0.42(+2.82%) |
Aug 31, 2017 | 14.81 | 14.99 | 14.81 | 14.92 | 191,046 | +0.16(+1.08%) |
Aug 30, 2017 | 14.58 | 15.01 | 14.58 | 14.76 | 288,186 | +0.23(+1.58%) |
Aug 29, 2017 | 14.46 | 14.57 | 14.43 | 14.53 | 313,191 | -0.04(-0.27%) |
Aug 28, 2017 | 14.47 | 14.83 | 14.43 | 14.57 | 282,904 | +0.21(+1.46%) |
Aug 25, 2017 | 14.14 | 14.40 | 14.08 | 14.36 | 186,806 | +0.24(+1.70%) |
Aug 24, 2017 | 14.10 | 14.29 | 13.98 | 14.12 | 190,605 | +0.03(+0.21%) |
Aug 23, 2017 | 14.08 | 14.19 | 14.03 | 14.09 | 195,974 | -0.08(-0.56%) |
Aug 22, 2017 | 13.78 | 14.39 | 13.72 | 14.17 | 367,135 | +0.44(+3.20%) |
Aug 21, 2017 | 13.86 | 14.01 | 13.55 | 13.73 | 354,222 | -0.16(-1.15%) |
Aug 18, 2017 | 13.58 | 13.98 | 13.55 | 13.89 | 212,398 | +0.21(+1.54%) |
Aug 17, 2017 | 13.90 | 14.07 | 13.66 | 13.68 | 448,897 | -0.28(-2.01%) |
Aug 16, 2017 | 14.37 | 14.40 | 13.96 | 13.96 | 593,480 | -0.37(-2.58%) |
Aug 15, 2017 | 14.75 | 14.75 | 14.30 | 14.33 | 301,693 | -0.36(-2.45%) |
Aug 14, 2017 | 14.38 | 14.96 | 14.38 | 14.69 | 420,480 | +0.27(+1.87%) |
Aug 11, 2017 | 14.22 | 14.55 | 14.22 | 14.42 | 394,901 | +0.14(+0.98%) |
Aug 10, 2017 | 14.30 | 14.57 | 14.16 | 14.28 | 399,218 | -0.07(-0.49%) |
Aug 09, 2017 | 14.67 | 14.84 | 14.33 | 14.35 | 307,315 | -0.45(-3.04%) |
Aug 08, 2017 | 14.01 | 14.81 | 13.76 | 14.80 | 813,377 | +0.55(+3.86%) |
Aug 07, 2017 | 14.95 | 15.36 | 13.91 | 14.25 | 1,127,183 | -3.03(-17.53%) |
Aug 04, 2017 | 17.21 | 17.37 | 17.12 | 17.28 | 131,244 | +0.08(+0.47%) |
Aug 03, 2017 | 17.23 | 17.32 | 17.07 | 17.20 | 98,493 | +0.01(+0.06%) |
Aug 02, 2017 | 17.41 | 17.41 | 17.10 | 17.19 | 119,804 | -0.21(-1.21%) |
Aug 01, 2017 | 17.44 | 17.54 | 17.31 | 17.40 | 131,607 | +0.04(+0.23%) |
Jul 31, 2017 | 17.52 | 17.65 | 17.34 | 17.36 | 111,633 | -0.16(-0.91%) |
Jul 28, 2017 | 17.40 | 17.73 | 17.40 | 17.52 | 98,390 | +0.04(+0.23%) |
Jul 27, 2017 | 17.52 | 17.69 | 17.40 | 17.48 | 124,579 | +0.00(+0.00%) |
Jul 26, 2017 | 17.52 | 17.62 | 17.35 | 17.48 | 100,034 | -0.04(-0.23%) |
Jul 25, 2017 | 17.48 | 17.72 | 17.31 | 17.52 | 161,146 | +0.20(+1.15%) |
Jul 24, 2017 | 17.60 | 17.73 | 17.30 | 17.32 | 175,039 | -0.37(-2.09%) |
Jul 21, 2017 | 17.99 | 18.02 | 17.67 | 17.69 | 128,535 | -0.23(-1.28%) |
Jul 20, 2017 | 18.06 | 18.16 | 17.88 | 17.92 | 99,533 | -0.03(-0.17%) |
Jul 19, 2017 | 17.89 | 18.11 | 17.89 | 17.95 | 87,861 | +0.05(+0.28%) |
Jul 18, 2017 | 17.99 | 18.05 | 17.77 | 17.90 | 74,979 | -0.18(-1.00%) |
Jul 17, 2017 | 17.81 | 18.60 | 17.80 | 18.08 | 144,346 | +0.27(+1.52%) |
Jul 14, 2017 | 17.65 | 17.85 | 17.65 | 17.81 | 74,014 | +0.10(+0.56%) |
Jul 13, 2017 | 17.75 | 17.87 | 17.64 | 17.71 | 107,095 | -0.07(-0.39%) |
Jul 12, 2017 | 17.63 | 17.91 | 17.49 | 17.78 | 127,475 | +0.28(+1.60%) |
Jul 11, 2017 | 17.77 | 17.77 | 17.36 | 17.50 | 169,956 | -0.27(-1.52%) |
Jul 10, 2017 | 18.16 | 18.24 | 17.75 | 17.77 | 182,872 | -0.46(-2.52%) |
Jul 07, 2017 | 18.09 | 18.28 | 18.09 | 18.23 | 89,132 | +0.18(+1.00%) |
Jul 06, 2017 | 18.08 | 18.20 | 18.01 | 18.05 | 140,137 | -0.15(-0.82%) |
Jul 05, 2017 | 18.26 | 18.35 | 18.01 | 18.20 | 115,401 | -0.08(-0.44%) |