Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.91 | 15.12 | 14.15 | 14.68 | 794,784 | -0.22(-1.48%) |
Sep 28, 2017 | 15.50 | 15.71 | 14.55 | 14.90 | 706,718 | -0.60(-3.87%) |
Sep 27, 2017 | 16.04 | 16.25 | 15.36 | 15.50 | 375,520 | -0.52(-3.25%) |
Sep 26, 2017 | 16.39 | 16.70 | 15.60 | 16.02 | 559,293 | -0.48(-2.91%) |
Sep 25, 2017 | 16.01 | 16.78 | 16.00 | 16.50 | 544,387 | +0.33(+2.04%) |
Sep 22, 2017 | 15.87 | 16.71 | 15.87 | 16.17 | 942,206 | -0.64(-3.81%) |
Sep 21, 2017 | 17.41 | 17.89 | 16.55 | 16.81 | 462,709 | -0.78(-4.43%) |
Sep 20, 2017 | 16.74 | 17.74 | 16.51 | 17.59 | 654,950 | +0.90(+5.39%) |
Sep 19, 2017 | 16.35 | 17.17 | 16.20 | 16.69 | 305,410 | +0.36(+2.20%) |
Sep 18, 2017 | 17.64 | 17.96 | 16.30 | 16.33 | 658,668 | -1.33(-7.53%) |
Sep 15, 2017 | 18.12 | 18.53 | 17.51 | 17.66 | 643,183 | -0.48(-2.65%) |
Sep 14, 2017 | 18.00 | 18.43 | 17.64 | 18.14 | 377,977 | +0.09(+0.50%) |
Sep 13, 2017 | 18.49 | 19.05 | 17.91 | 18.05 | 404,185 | -0.47(-2.54%) |
Sep 12, 2017 | 18.34 | 19.36 | 18.14 | 18.52 | 424,788 | +0.09(+0.49%) |
Sep 11, 2017 | 18.49 | 18.70 | 17.75 | 18.43 | 316,285 | +0.03(+0.16%) |
Sep 08, 2017 | 18.73 | 19.15 | 17.66 | 18.40 | 394,138 | -0.35(-1.87%) |
Sep 07, 2017 | 18.25 | 18.87 | 18.19 | 18.75 | 571,883 | +0.88(+4.92%) |
Sep 06, 2017 | 16.85 | 17.90 | 16.64 | 17.87 | 482,253 | +1.13(+6.75%) |
Sep 05, 2017 | 17.22 | 17.38 | 16.12 | 16.74 | 422,918 | -0.60(-3.46%) |
Sep 01, 2017 | 17.89 | 17.89 | 16.34 | 17.34 | 568,949 | -0.51(-2.86%) |
Aug 31, 2017 | 17.82 | 19.19 | 17.66 | 17.85 | 1,107,391 | +0.32(+1.83%) |
Aug 30, 2017 | 15.85 | 17.94 | 15.55 | 17.53 | 1,247,890 | +1.79(+11.37%) |
Aug 29, 2017 | 15.38 | 15.83 | 14.90 | 15.74 | 469,516 | +0.24(+1.55%) |
Aug 28, 2017 | 14.80 | 15.59 | 14.60 | 15.50 | 424,012 | +0.66(+4.45%) |
Aug 25, 2017 | 16.13 | 16.44 | 14.79 | 14.84 | 748,905 | -1.08(-6.78%) |
Aug 24, 2017 | 16.08 | 16.53 | 15.54 | 15.92 | 1,248,380 | -0.02(-0.13%) |
Aug 23, 2017 | 15.38 | 18.04 | 15.25 | 15.94 | 1,576,155 | +0.43(+2.77%) |
Aug 22, 2017 | 14.45 | 15.60 | 14.26 | 15.51 | 671,812 | +0.89(+6.09%) |
Aug 21, 2017 | 13.88 | 14.73 | 13.44 | 14.62 | 874,060 | +0.41(+2.89%) |
Aug 18, 2017 | 14.98 | 15.20 | 13.82 | 14.21 | 1,895,060 | -0.97(-6.39%) |
Aug 17, 2017 | 14.91 | 15.43 | 14.80 | 15.18 | 606,675 | +0.03(+0.20%) |
Aug 16, 2017 | 14.72 | 15.87 | 14.61 | 15.15 | 890,560 | +0.36(+2.43%) |
Aug 15, 2017 | 15.31 | 15.54 | 14.38 | 14.79 | 1,371,189 | -0.58(-3.77%) |
Aug 14, 2017 | 16.37 | 16.60 | 14.80 | 15.37 | 1,472,884 | -0.96(-5.88%) |
Aug 11, 2017 | 16.53 | 17.65 | 16.25 | 16.33 | 800,685 | -0.88(-5.11%) |
Aug 10, 2017 | 17.90 | 17.97 | 16.70 | 17.21 | 892,559 | -0.88(-4.86%) |
Aug 09, 2017 | 18.31 | 18.98 | 16.50 | 18.09 | 1,752,817 | -1.14(-5.93%) |
Aug 08, 2017 | 18.75 | 19.85 | 18.56 | 19.23 | 965,130 | +0.66(+3.55%) |
Aug 07, 2017 | 18.03 | 19.00 | 17.76 | 18.57 | 460,261 | +0.55(+3.05%) |
Aug 04, 2017 | 17.20 | 18.03 | 16.20 | 18.02 | 796,665 | +0.61(+3.50%) |
Aug 03, 2017 | 19.06 | 19.16 | 16.88 | 17.41 | 1,071,579 | -1.65(-8.66%) |
Aug 02, 2017 | 18.65 | 19.53 | 18.53 | 19.06 | 458,766 | +0.35(+1.87%) |
Aug 01, 2017 | 19.44 | 19.64 | 18.66 | 18.71 | 477,156 | -0.81(-4.15%) |
Jul 31, 2017 | 20.25 | 20.25 | 18.95 | 19.52 | 668,074 | -0.89(-4.36%) |
Jul 28, 2017 | 20.60 | 21.24 | 20.39 | 20.41 | 224,447 | -0.58(-2.76%) |
Jul 27, 2017 | 21.19 | 21.62 | 20.85 | 20.99 | 291,417 | -0.36(-1.69%) |
Jul 26, 2017 | 20.78 | 21.38 | 20.55 | 21.35 | 252,653 | +0.48(+2.30%) |
Jul 25, 2017 | 21.42 | 21.48 | 20.60 | 20.87 | 395,388 | -0.75(-3.47%) |
Jul 24, 2017 | 21.44 | 21.75 | 20.03 | 21.62 | 519,531 | +0.22(+1.03%) |
Jul 21, 2017 | 21.66 | 22.10 | 21.23 | 21.40 | 522,098 | -0.20(-0.93%) |
Jul 20, 2017 | 22.42 | 22.42 | 21.50 | 21.60 | 280,801 | -0.66(-2.96%) |
Jul 19, 2017 | 21.55 | 22.40 | 21.30 | 22.26 | 255,922 | +0.73(+3.39%) |
Jul 18, 2017 | 21.62 | 21.92 | 21.09 | 21.53 | 307,041 | -0.27(-1.24%) |
Jul 17, 2017 | 23.21 | 23.36 | 21.64 | 21.80 | 394,917 | -1.13(-4.93%) |
Jul 14, 2017 | 22.98 | 23.13 | 22.55 | 22.93 | 215,779 | -0.05(-0.22%) |
Jul 13, 2017 | 22.35 | 23.52 | 22.04 | 22.98 | 801,489 | +0.58(+2.59%) |
Jul 12, 2017 | 21.66 | 22.67 | 21.66 | 22.40 | 626,575 | +0.84(+3.90%) |
Jul 11, 2017 | 22.01 | 22.10 | 20.63 | 21.56 | 522,608 | -0.43(-1.96%) |
Jul 10, 2017 | 21.00 | 22.25 | 20.33 | 21.99 | 602,595 | +0.99(+4.71%) |
Jul 07, 2017 | 20.15 | 21.20 | 19.60 | 21.00 | 491,075 | +0.82(+4.06%) |
Jul 06, 2017 | 21.03 | 21.07 | 19.29 | 20.18 | 665,156 | -1.00(-4.72%) |
Jul 05, 2017 | 19.00 | 21.50 | 18.63 | 21.18 | 631,431 | +1.97(+10.26%) |