Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.24 | 18.73 | 17.83 | 18.70 | 1,116 | +0.20(+1.08%) |
Sep 28, 2017 | 16.65 | 18.50 | 16.65 | 18.50 | 665 | -0.30(-1.60%) |
Sep 27, 2017 | 18.52 | 19.05 | 18.52 | 18.80 | 2,100 | +0.00(+0.00%) |
Sep 26, 2017 | 18.75 | 19.80 | 18.60 | 18.80 | 3,558 | -0.20(-1.05%) |
Sep 25, 2017 | 19.10 | 19.84 | 18.55 | 19.00 | 7,616 | -1.04(-5.19%) |
Sep 22, 2017 | 21.20 | 21.20 | 20.04 | 20.04 | 281 | +0.39(+1.98%) |
Sep 21, 2017 | 19.64 | 19.65 | 19.64 | 19.65 | 600 | -0.25(-1.26%) |
Sep 20, 2017 | 19.71 | 20.00 | 19.49 | 19.90 | 1,140 | +0.36(+1.84%) |
Sep 18, 2017 | 19.54 | 120 | +0.10(+0.51%) | |||
Sep 15, 2017 | 19.35 | 19.44 | 18.01 | 19.44 | 1,372 | -0.16(-0.82%) |
Sep 14, 2017 | 19.39 | 19.60 | 19.30 | 19.60 | 1,066 | +0.21(+1.08%) |
Sep 13, 2017 | 19.33 | 19.54 | 19.00 | 19.39 | 8,000 | -0.17(-0.87%) |
Sep 12, 2017 | 19.35 | 19.56 | 19.04 | 19.56 | 1,013 | -0.26(-1.31%) |
Sep 08, 2017 | 19.82 | 104 | +0.20(+1.02%) | |||
Sep 07, 2017 | 19.82 | 20.58 | 19.50 | 19.62 | 7,361 | +0.37(+1.92%) |
Sep 06, 2017 | 20.49 | 20.49 | 19.15 | 19.25 | 4,119 | -1.75(-8.33%) |
Sep 01, 2017 | 21.00 | 102 | +1.26(+6.37%) | |||
Aug 29, 2017 | 19.74 | 5 | +0.02(+0.12%) | |||
Aug 28, 2017 | 19.40 | 19.80 | 19.34 | 19.72 | 6,557 | +0.58(+3.02%) |
Aug 25, 2017 | 19.12 | 19.20 | 19.11 | 19.14 | 12,600 | +0.20(+1.06%) |
Aug 24, 2017 | 19.07 | 19.07 | 18.85 | 18.94 | 300 | +0.16(+0.85%) |
Aug 18, 2017 | 18.78 | 28 | +0.19(+1.04%) | |||
Aug 14, 2017 | 18.59 | 18.59 | 18.59 | 0 | +0.71(+3.95%) | |
Aug 11, 2017 | 17.85 | 18.34 | 17.64 | 17.88 | 2,849 | +0.03(+0.17%) |
Aug 08, 2017 | 17.85 | 64 | +1.00(+5.93%) | |||
Aug 07, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 125 | -2.30(-12.01%) |
Aug 04, 2017 | 19.33 | 19.33 | 19.15 | 19.15 | 12,056 | -0.16(-0.83%) |
Aug 02, 2017 | 19.31 | 1 | +0.00(+0.00%) | |||
Aug 01, 2017 | 19.32 | 19.35 | 19.31 | 19.31 | 3,018 | +0.11(+0.57%) |
Jul 31, 2017 | 19.16 | 19.20 | 19.16 | 19.20 | 1,524 | +0.22(+1.16%) |
Jul 27, 2017 | 18.98 | 1 | +0.43(+2.32%) | |||
Jul 25, 2017 | 18.55 | 72 | -0.24(-1.28%) | |||
Jul 24, 2017 | 18.79 | 18.79 | 18.79 | 18.79 | 242 | +0.13(+0.70%) |
Jul 21, 2017 | 18.56 | 18.78 | 18.56 | 18.66 | 2,120 | +0.07(+0.40%) |
Jul 20, 2017 | 19.00 | 20.89 | 18.59 | 18.59 | 977 | +0.40(+2.18%) |
Jul 19, 2017 | 18.19 | 18.19 | 18.19 | 18.19 | 329 | -0.09(-0.52%) |
Jul 18, 2017 | 18.27 | 18.43 | 18.27 | 18.28 | 419 | +0.24(+1.31%) |
Jul 17, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 207 | +0.09(+0.49%) |
Jul 13, 2017 | 17.96 | 17.96 | 17.96 | 0 | +0.05(+0.29%) | |
Jul 12, 2017 | 17.80 | 17.91 | 17.80 | 17.91 | 834 | +0.11(+0.61%) |
Jul 11, 2017 | 17.80 | 17.80 | 17.80 | 17.80 | 235 | -0.04(-0.22%) |
Jul 10, 2017 | 17.90 | 17.90 | 17.80 | 17.84 | 1,510 | +0.04(+0.22%) |
Jul 07, 2017 | 17.80 | 17.80 | 17.75 | 17.80 | 950 | +0.15(+0.87%) |
Jul 05, 2017 | 17.65 | 17.65 | 17.65 | 0 | +0.32(+1.82%) |