Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.41 | 17.70 | 17.02 | 17.66 | 1,561,837 | +0.26(+1.49%) |
Sep 28, 2017 | 18.01 | 18.04 | 17.26 | 17.40 | 2,009,193 | -0.59(-3.30%) |
Sep 27, 2017 | 18.48 | 18.70 | 17.79 | 17.99 | 1,545,305 | -0.36(-1.96%) |
Sep 26, 2017 | 18.63 | 18.63 | 18.33 | 18.35 | 662,380 | -0.11(-0.59%) |
Sep 25, 2017 | 18.35 | 18.96 | 18.32 | 18.46 | 938,729 | +0.09(+0.50%) |
Sep 22, 2017 | 18.45 | 18.85 | 18.24 | 18.37 | 968,127 | -0.33(-1.75%) |
Sep 21, 2017 | 18.35 | 18.84 | 18.24 | 18.70 | 938,551 | +0.35(+1.92%) |
Sep 20, 2017 | 19.58 | 19.58 | 17.85 | 18.35 | 3,771,300 | -1.21(-6.20%) |
Sep 19, 2017 | 19.67 | 19.68 | 19.42 | 19.56 | 1,178,650 | -0.10(-0.51%) |
Sep 18, 2017 | 19.22 | 19.67 | 18.93 | 19.66 | 1,145,044 | +0.44(+2.31%) |
Sep 15, 2017 | 18.95 | 19.48 | 18.74 | 19.22 | 1,592,556 | +0.32(+1.68%) |
Sep 14, 2017 | 19.36 | 19.54 | 18.73 | 18.90 | 1,805,001 | -0.62(-3.17%) |
Sep 13, 2017 | 19.44 | 19.58 | 19.28 | 19.52 | 1,235,991 | +0.07(+0.34%) |
Sep 12, 2017 | 19.08 | 19.47 | 19.01 | 19.45 | 1,273,394 | +0.33(+1.71%) |
Sep 11, 2017 | 18.81 | 19.30 | 18.77 | 19.12 | 1,322,670 | +0.35(+1.87%) |
Sep 08, 2017 | 18.23 | 18.77 | 17.99 | 18.77 | 1,438,425 | +0.39(+2.14%) |
Sep 07, 2017 | 17.47 | 18.55 | 17.47 | 18.38 | 1,525,604 | +0.93(+5.32%) |
Sep 06, 2017 | 17.68 | 17.71 | 17.16 | 17.45 | 964,228 | -0.13(-0.71%) |
Sep 05, 2017 | 17.72 | 17.76 | 17.25 | 17.58 | 1,152,925 | -0.05(-0.29%) |
Sep 01, 2017 | 17.37 | 17.70 | 17.20 | 17.63 | 813,029 | +0.31(+1.79%) |
Aug 31, 2017 | 17.14 | 17.42 | 16.96 | 17.32 | 1,269,068 | +0.44(+2.58%) |
Aug 30, 2017 | 16.78 | 16.98 | 16.66 | 16.88 | 616,189 | +0.03(+0.20%) |
Aug 29, 2017 | 16.58 | 16.91 | 16.45 | 16.85 | 345,573 | -0.01(-0.05%) |
Aug 28, 2017 | 16.95 | 17.07 | 16.76 | 16.86 | 623,860 | +0.03(+0.15%) |
Aug 25, 2017 | 16.79 | 16.89 | 16.54 | 16.83 | 1,064,812 | +0.24(+1.46%) |
Aug 24, 2017 | 16.33 | 16.65 | 16.22 | 16.59 | 833,427 | +0.30(+1.85%) |
Aug 23, 2017 | 15.93 | 16.33 | 15.82 | 16.29 | 647,710 | +0.16(+0.99%) |
Aug 22, 2017 | 15.91 | 16.34 | 15.90 | 16.13 | 1,310,357 | +0.64(+4.11%) |
Aug 21, 2017 | 15.45 | 15.59 | 15.24 | 15.49 | 926,024 | -0.03(-0.16%) |
Aug 18, 2017 | 15.32 | 15.84 | 15.22 | 15.52 | 957,292 | +0.08(+0.49%) |
Aug 17, 2017 | 16.02 | 16.29 | 15.43 | 15.44 | 1,592,114 | -0.80(-4.92%) |
Aug 16, 2017 | 16.74 | 16.91 | 16.12 | 16.24 | 1,182,775 | -0.38(-2.31%) |
Aug 15, 2017 | 16.49 | 16.74 | 16.34 | 16.62 | 1,182,962 | +0.16(+0.96%) |
Aug 14, 2017 | 16.57 | 16.61 | 16.01 | 16.47 | 1,059,920 | +0.03(+0.15%) |
Aug 11, 2017 | 15.58 | 16.55 | 15.58 | 16.44 | 1,306,011 | +0.43(+2.71%) |
Aug 10, 2017 | 16.22 | 16.51 | 15.85 | 16.01 | 2,034,071 | -0.38(-2.34%) |
Aug 09, 2017 | 17.34 | 17.53 | 16.25 | 16.39 | 2,006,170 | -0.13(-0.76%) |
Aug 08, 2017 | 16.57 | 16.81 | 16.38 | 16.52 | 1,984,797 | -0.17(-1.00%) |
Aug 07, 2017 | 16.64 | 16.87 | 16.48 | 16.68 | 1,197,213 | +0.07(+0.40%) |
Aug 04, 2017 | 16.39 | 16.63 | 16.33 | 16.62 | 1,352,327 | +0.33(+2.05%) |
Aug 03, 2017 | 16.58 | 16.72 | 16.18 | 16.28 | 2,232,902 | -0.06(-0.36%) |
Aug 02, 2017 | 16.39 | 16.57 | 16.05 | 16.34 | 1,048,173 | -0.08(-0.51%) |
Aug 01, 2017 | 16.31 | 16.62 | 16.14 | 16.42 | 1,169,396 | +0.24(+1.50%) |
Jul 31, 2017 | 16.33 | 16.42 | 15.83 | 16.18 | 980,411 | -0.03(-0.21%) |
Jul 28, 2017 | 16.05 | 16.32 | 15.91 | 16.22 | 1,198,116 | +0.09(+0.57%) |
Jul 27, 2017 | 16.37 | 16.53 | 15.81 | 16.12 | 1,076,982 | -0.18(-1.13%) |
Jul 26, 2017 | 16.74 | 16.78 | 15.91 | 16.31 | 2,278,038 | -0.53(-3.12%) |
Jul 25, 2017 | 16.56 | 16.86 | 16.18 | 16.83 | 2,376,533 | +0.36(+2.18%) |
Jul 24, 2017 | 16.31 | 16.62 | 16.13 | 16.47 | 2,147,870 | +0.54(+3.41%) |
Jul 21, 2017 | 15.52 | 15.96 | 15.29 | 15.93 | 1,716,832 | +0.47(+3.02%) |
Jul 20, 2017 | 15.26 | 15.52 | 15.05 | 15.46 | 1,571,914 | +0.13(+0.87%) |
Jul 19, 2017 | 14.85 | 15.53 | 14.85 | 15.33 | 1,093,521 | +0.49(+3.32%) |
Jul 18, 2017 | 14.83 | 14.85 | 14.47 | 14.84 | 781,345 | -0.03(-0.17%) |
Jul 17, 2017 | 14.53 | 15.04 | 14.52 | 14.86 | 966,517 | +0.28(+1.95%) |
Jul 14, 2017 | 14.45 | 14.80 | 14.35 | 14.58 | 643,508 | +0.26(+1.81%) |
Jul 13, 2017 | 14.27 | 14.35 | 13.91 | 14.32 | 726,014 | +0.15(+1.06%) |
Jul 12, 2017 | 14.16 | 14.48 | 14.04 | 14.17 | 1,237,421 | +0.18(+1.25%) |
Jul 11, 2017 | 13.63 | 14.16 | 13.41 | 13.99 | 1,325,942 | +0.37(+2.70%) |
Jul 10, 2017 | 12.78 | 13.73 | 12.58 | 13.63 | 1,072,219 | +0.64(+4.95%) |
Jul 07, 2017 | 12.83 | 13.02 | 12.58 | 12.98 | 985,245 | +0.16(+1.24%) |
Jul 06, 2017 | 12.86 | 13.05 | 12.64 | 12.83 | 1,144,282 | -0.09(-0.71%) |
Jul 05, 2017 | 12.76 | 13.02 | 12.38 | 12.92 | 1,311,703 | +0.18(+1.44%) |