Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.60 | 17.60 | 16.80 | 17.20 | 83,047 | -0.35(-1.99%) |
Sep 28, 2017 | 17.95 | 18.20 | 17.35 | 17.55 | 44,213 | -0.25(-1.40%) |
Sep 27, 2017 | 17.50 | 18.05 | 17.50 | 17.80 | 48,845 | +0.40(+2.30%) |
Sep 26, 2017 | 17.45 | 17.90 | 17.35 | 17.40 | 26,801 | +0.05(+0.29%) |
Sep 25, 2017 | 17.50 | 17.65 | 17.30 | 17.35 | 18,304 | +0.15(+0.87%) |
Sep 22, 2017 | 17.80 | 17.80 | 17.10 | 17.20 | 37,886 | -0.45(-2.55%) |
Sep 21, 2017 | 18.05 | 18.10 | 17.60 | 17.65 | 51,256 | -0.65(-3.55%) |
Sep 20, 2017 | 18.20 | 18.45 | 18.10 | 18.30 | 30,321 | +0.10(+0.55%) |
Sep 19, 2017 | 17.80 | 18.25 | 17.80 | 18.20 | 35,357 | +0.30(+1.68%) |
Sep 18, 2017 | 17.15 | 17.90 | 17.15 | 17.90 | 27,191 | +0.70(+4.07%) |
Sep 15, 2017 | 16.90 | 17.30 | 16.65 | 17.20 | 71,330 | +0.05(+0.29%) |
Sep 14, 2017 | 17.05 | 17.35 | 16.95 | 17.15 | 35,366 | +0.20(+1.18%) |
Sep 13, 2017 | 17.00 | 16.25 | 16.95 | 28,306 | +0.35(+2.11%) | |
Sep 12, 2017 | 16.30 | 16.75 | 16.00 | 16.60 | 17,121 | +0.40(+2.47%) |
Sep 11, 2017 | 16.10 | 16.35 | 16.00 | 16.20 | 23,779 | +0.20(+1.25%) |
Sep 08, 2017 | 15.75 | 16.20 | 15.75 | 16.00 | 41,229 | -0.05(-0.31%) |
Sep 07, 2017 | 16.80 | 16.88 | 16.00 | 16.05 | 33,969 | -0.85(-5.03%) |
Sep 06, 2017 | 16.15 | 16.90 | 16.15 | 16.90 | 34,578 | +0.90(+5.62%) |
Sep 05, 2017 | 16.15 | 16.60 | 15.95 | 16.00 | 26,074 | -0.15(-0.93%) |
Sep 01, 2017 | 16.05 | 16.15 | 16.00 | 16.15 | 29,887 | +0.15(+0.94%) |
Aug 31, 2017 | 15.70 | 16.15 | 15.65 | 16.00 | 35,004 | +0.45(+2.89%) |
Aug 30, 2017 | 15.70 | 15.80 | 15.30 | 15.55 | 22,701 | -0.15(-0.96%) |
Aug 29, 2017 | 15.45 | 15.80 | 15.30 | 15.70 | 36,880 | +0.10(+0.64%) |
Aug 28, 2017 | 15.55 | 15.65 | 15.15 | 15.60 | 32,321 | +0.05(+0.32%) |
Aug 25, 2017 | 15.40 | 15.75 | 15.15 | 15.55 | 31,924 | +0.20(+1.30%) |
Aug 24, 2017 | 15.00 | 15.45 | 14.95 | 15.35 | 29,801 | +0.40(+2.68%) |
Aug 23, 2017 | 14.95 | 15.10 | 14.90 | 14.95 | 32,079 | -0.05(-0.33%) |
Aug 22, 2017 | 14.75 | 15.10 | 14.60 | 15.00 | 38,207 | +0.30(+2.04%) |
Aug 21, 2017 | 14.80 | 14.95 | 14.45 | 14.70 | 58,643 | -0.10(-0.68%) |
Aug 18, 2017 | 14.50 | 14.95 | 14.30 | 14.80 | 39,276 | +0.20(+1.37%) |
Aug 17, 2017 | 14.75 | 15.00 | 14.50 | 14.60 | 56,462 | -0.35(-2.34%) |
Aug 16, 2017 | 15.60 | 15.60 | 14.75 | 14.95 | 102,708 | -0.55(-3.55%) |
Aug 15, 2017 | 15.80 | 15.80 | 15.45 | 15.50 | 61,474 | -0.25(-1.59%) |
Aug 14, 2017 | 16.50 | 17.15 | 15.70 | 15.75 | 249,939 | -0.65(-3.96%) |
Aug 11, 2017 | 16.70 | 16.80 | 16.10 | 16.40 | 46,167 | -0.20(-1.20%) |
Aug 10, 2017 | 16.65 | 16.90 | 16.55 | 16.60 | 57,444 | -0.05(-0.30%) |
Aug 09, 2017 | 17.15 | 17.15 | 16.40 | 16.65 | 56,127 | -0.53(-3.06%) |
Aug 08, 2017 | 18.10 | 18.88 | 17.10 | 17.18 | 193,530 | -2.12(-11.01%) |
Aug 07, 2017 | 18.80 | 19.50 | 18.25 | 19.30 | 235,318 | +0.45(+2.39%) |
Aug 04, 2017 | 19.25 | 18.79 | 18.85 | 16,436 | -0.10(-0.53%) | |
Aug 03, 2017 | 19.10 | 19.20 | 18.40 | 18.95 | 31,520 | -0.15(-0.79%) |
Aug 02, 2017 | 19.30 | 19.30 | 19.00 | 19.10 | 19,815 | -0.20(-1.04%) |
Aug 01, 2017 | 18.95 | 19.40 | 18.70 | 19.30 | 41,620 | +0.35(+1.85%) |
Jul 31, 2017 | 18.50 | 19.25 | 18.05 | 18.95 | 76,809 | +0.45(+2.43%) |
Jul 28, 2017 | 19.05 | 19.25 | 18.25 | 18.50 | 45,959 | -0.55(-2.89%) |
Jul 27, 2017 | 19.05 | 19.20 | 18.80 | 19.05 | 38,421 | +0.05(+0.26%) |
Jul 26, 2017 | 18.50 | 19.25 | 18.38 | 19.00 | 38,004 | +0.70(+3.83%) |
Jul 25, 2017 | 18.75 | 19.00 | 18.15 | 18.30 | 80,226 | -0.20(-1.08%) |
Jul 24, 2017 | 18.55 | 18.65 | 18.10 | 18.50 | 49,470 | +0.05(+0.27%) |
Jul 21, 2017 | 18.65 | 19.25 | 18.35 | 18.45 | 90,598 | -0.30(-1.60%) |
Jul 20, 2017 | 19.25 | 18.55 | 18.75 | 51,282 | +0.10(+0.54%) | |
Jul 19, 2017 | 17.55 | 19.25 | 17.55 | 18.65 | 119,287 | +1.05(+5.97%) |
Jul 18, 2017 | 17.70 | 17.70 | 17.20 | 17.60 | 72,678 | -0.05(-0.28%) |
Jul 17, 2017 | 17.90 | 17.95 | 17.45 | 17.65 | 25,425 | -0.20(-1.12%) |
Jul 14, 2017 | 18.00 | 18.05 | 17.55 | 17.85 | 39,985 | -0.10(-0.56%) |
Jul 13, 2017 | 17.50 | 18.00 | 17.30 | 17.95 | 33,307 | +0.45(+2.57%) |
Jul 12, 2017 | 18.40 | 18.50 | 17.35 | 17.50 | 38,552 | -0.65(-3.58%) |
Jul 11, 2017 | 17.25 | 18.35 | 16.95 | 18.15 | 66,652 | +0.90(+5.22%) |
Jul 10, 2017 | 16.50 | 17.55 | 16.20 | 17.25 | 58,936 | +0.50(+2.99%) |
Jul 07, 2017 | 16.30 | 16.80 | 16.20 | 16.75 | 60,345 | +0.50(+3.08%) |
Jul 06, 2017 | 16.30 | 16.45 | 16.15 | 16.25 | 51,068 | +0.00(+0.00%) |
Jul 05, 2017 | 16.60 | 16.75 | 16.15 | 16.25 | 40,334 | -0.30(-1.81%) |