Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.75 | 18.01 | 17.30 | 17.87 | 132,780 | +0.36(+2.06%) |
Sep 28, 2017 | 16.99 | 18.06 | 16.50 | 17.51 | 283,989 | +0.74(+4.41%) |
Sep 27, 2017 | 16.16 | 16.77 | 317,838 | -0.25(-1.47%) | ||
Sep 26, 2017 | 18.88 | 18.98 | 17.01 | 17.02 | 471,506 | -1.93(-10.18%) |
Sep 25, 2017 | 19.00 | 19.12 | 18.62 | 18.95 | 168,945 | -0.02(-0.11%) |
Sep 22, 2017 | 19.00 | 19.06 | 18.41 | 18.97 | 156,701 | -0.05(-0.26%) |
Sep 21, 2017 | 18.80 | 19.29 | 18.15 | 19.02 | 353,656 | +0.10(+0.53%) |
Sep 20, 2017 | 18.89 | 19.12 | 18.75 | 18.92 | 116,988 | +0.17(+0.91%) |
Sep 19, 2017 | 19.05 | 19.20 | 18.53 | 18.75 | 116,507 | -0.32(-1.68%) |
Sep 18, 2017 | 19.03 | 19.27 | 18.91 | 19.07 | 129,049 | -0.12(-0.63%) |
Sep 15, 2017 | 19.00 | 19.31 | 18.75 | 19.19 | 99,395 | +0.09(+0.47%) |
Sep 14, 2017 | 18.88 | 19.11 | 18.58 | 19.10 | 148,339 | +0.06(+0.32%) |
Sep 13, 2017 | 18.72 | 19.12 | 18.55 | 19.04 | 57,872 | +0.12(+0.63%) |
Sep 12, 2017 | 19.15 | 19.30 | 18.06 | 18.92 | 182,732 | -0.23(-1.20%) |
Sep 11, 2017 | 19.09 | 19.36 | 18.56 | 19.15 | 84,754 | +0.41(+2.19%) |
Sep 08, 2017 | 19.16 | 19.25 | 18.20 | 18.74 | 128,660 | -0.36(-1.88%) |
Sep 07, 2017 | 18.68 | 19.48 | 18.59 | 19.10 | 200,036 | +0.63(+3.41%) |
Sep 06, 2017 | 19.72 | 19.95 | 18.15 | 18.47 | 449,668 | -1.73(-8.56%) |
Sep 05, 2017 | 20.49 | 20.71 | 19.49 | 20.20 | 146,784 | -0.36(-1.75%) |
Sep 01, 2017 | 20.39 | 20.59 | 19.69 | 20.56 | 127,520 | +0.08(+0.39%) |
Aug 31, 2017 | 20.90 | 21.32 | 20.17 | 20.48 | 234,590 | -0.18(-0.87%) |
Aug 30, 2017 | 19.91 | 20.92 | 19.91 | 20.66 | 344,014 | +0.82(+4.13%) |
Aug 29, 2017 | 19.60 | 19.93 | 19.25 | 19.84 | 101,025 | +0.15(+0.76%) |
Aug 28, 2017 | 19.80 | 20.37 | 19.32 | 19.69 | 566,493 | +0.19(+0.97%) |
Aug 25, 2017 | 19.35 | 19.80 | 19.09 | 19.50 | 130,774 | +0.15(+0.78%) |
Aug 24, 2017 | 18.40 | 19.62 | 18.40 | 19.35 | 185,816 | +0.94(+5.11%) |
Aug 23, 2017 | 18.57 | 18.75 | 18.23 | 18.41 | 115,638 | +0.04(+0.22%) |
Aug 22, 2017 | 18.39 | 18.86 | 18.25 | 18.37 | 129,581 | +0.02(+0.11%) |
Aug 21, 2017 | 18.13 | 18.96 | 18.10 | 18.35 | 61,730 | +0.01(+0.05%) |
Aug 18, 2017 | 18.37 | 18.68 | 18.13 | 18.34 | 60,044 | -0.08(-0.43%) |
Aug 17, 2017 | 18.61 | 19.12 | 18.00 | 18.42 | 156,193 | -0.44(-2.33%) |
Aug 16, 2017 | 19.25 | 19.78 | 18.77 | 18.86 | 142,912 | -0.49(-2.53%) |
Aug 15, 2017 | 19.89 | 20.00 | 19.09 | 19.35 | 126,734 | -0.33(-1.68%) |
Aug 14, 2017 | 19.45 | 19.99 | 19.22 | 19.68 | 262,947 | +0.46(+2.39%) |
Aug 11, 2017 | 18.46 | 19.94 | 18.16 | 19.22 | 577,867 | +1.42(+7.98%) |
Aug 10, 2017 | 17.56 | 18.48 | 17.32 | 17.80 | 133,188 | +0.23(+1.31%) |
Aug 09, 2017 | 18.50 | 18.91 | 17.12 | 17.57 | 118,692 | -1.17(-6.24%) |
Aug 08, 2017 | 18.65 | 18.99 | 18.40 | 18.74 | 146,378 | +0.24(+1.30%) |
Aug 07, 2017 | 18.98 | 18.98 | 18.32 | 18.50 | 177,286 | +0.10(+0.54%) |
Aug 04, 2017 | 18.21 | 18.55 | 17.79 | 18.40 | 174,232 | +0.49(+2.74%) |
Aug 03, 2017 | 16.73 | 18.04 | 16.73 | 17.91 | 262,581 | +1.16(+6.93%) |
Aug 02, 2017 | 17.02 | 17.19 | 16.59 | 16.75 | 73,500 | -0.15(-0.89%) |
Aug 01, 2017 | 17.50 | 17.50 | 16.50 | 16.90 | 76,303 | -0.59(-3.37%) |
Jul 31, 2017 | 17.29 | 17.61 | 17.05 | 17.49 | 77,049 | +0.20(+1.16%) |
Jul 28, 2017 | 17.70 | 17.73 | 17.01 | 17.29 | 73,870 | -0.38(-2.15%) |
Jul 27, 2017 | 17.95 | 18.37 | 17.16 | 17.67 | 214,643 | -0.07(-0.39%) |
Jul 26, 2017 | 17.50 | 17.93 | 17.43 | 17.74 | 96,305 | +0.25(+1.43%) |
Jul 25, 2017 | 17.20 | 17.74 | 17.02 | 17.49 | 113,066 | +0.40(+2.34%) |
Jul 24, 2017 | 16.60 | 17.20 | 16.53 | 17.09 | 94,125 | +0.45(+2.70%) |
Jul 21, 2017 | 16.45 | 16.91 | 16.37 | 16.64 | 28,201 | +0.11(+0.67%) |
Jul 20, 2017 | 16.78 | 16.98 | 16.15 | 16.53 | 87,467 | -0.36(-2.13%) |
Jul 19, 2017 | 17.01 | 17.06 | 16.51 | 16.89 | 71,258 | -0.11(-0.65%) |
Jul 18, 2017 | 17.08 | 17.09 | 16.35 | 17.00 | 59,585 | -0.10(-0.58%) |
Jul 17, 2017 | 17.00 | 17.29 | 16.50 | 17.10 | 72,054 | +0.11(+0.65%) |
Jul 14, 2017 | 16.82 | 16.98 | 16.41 | 16.99 | 155,817 | -0.08(-0.47%) |
Jul 13, 2017 | 17.00 | 17.25 | 16.41 | 17.07 | 213,449 | +0.36(+2.15%) |
Jul 12, 2017 | 16.58 | 16.94 | 16.25 | 16.71 | 84,277 | +0.04(+0.24%) |
Jul 11, 2017 | 16.24 | 16.70 | 16.13 | 16.67 | 71,661 | +0.64(+3.99%) |
Jul 10, 2017 | 15.99 | 16.20 | 15.67 | 16.03 | 64,696 | +0.15(+0.94%) |
Jul 07, 2017 | 15.68 | 15.91 | 15.68 | 15.88 | 35,572 | +0.10(+0.63%) |
Jul 06, 2017 | 16.08 | 16.30 | 15.65 | 15.78 | 31,704 | -0.30(-1.87%) |
Jul 05, 2017 | 15.80 | 16.47 | 15.64 | 16.08 | 72,466 | +0.27(+1.71%) |