Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.70 | 17.70 | 16.80 | 16.80 | 15,079 | -0.45(-2.61%) |
Sep 28, 2017 | 17.25 | 17.55 | 16.65 | 17.25 | 6,599 | -0.15(-0.86%) |
Sep 27, 2017 | 17.10 | 17.73 | 16.65 | 17.40 | 20,294 | +0.30(+1.75%) |
Sep 26, 2017 | 17.25 | 18.73 | 16.80 | 17.10 | 75,860 | -0.30(-1.72%) |
Sep 25, 2017 | 16.65 | 17.54 | 16.35 | 17.40 | 30,952 | +0.75(+4.50%) |
Sep 22, 2017 | 16.50 | 16.80 | 16.05 | 16.65 | 9,493 | +0.15(+0.91%) |
Sep 21, 2017 | 16.35 | 17.10 | 16.09 | 16.50 | 37,437 | +0.15(+0.92%) |
Sep 20, 2017 | 16.05 | 16.39 | 15.90 | 16.35 | 9,836 | +0.15(+0.93%) |
Sep 19, 2017 | 16.20 | 16.50 | 15.75 | 16.20 | 13,433 | +0.15(+0.93%) |
Sep 18, 2017 | 15.75 | 16.20 | 15.67 | 16.05 | 29,217 | +0.30(+1.90%) |
Sep 15, 2017 | 15.60 | 15.75 | 15.30 | 15.75 | 8,355 | +0.15(+0.96%) |
Sep 14, 2017 | 15.75 | 15.75 | 15.30 | 15.60 | 5,776 | -0.30(-1.89%) |
Sep 13, 2017 | 15.00 | 15.90 | 15.00 | 15.90 | 20,748 | +0.30(+1.92%) |
Sep 12, 2017 | 15.60 | 15.60 | 15.00 | 15.60 | 17,712 | +0.00(+0.00%) |
Sep 11, 2017 | 15.60 | 15.90 | 15.30 | 15.60 | 15,023 | +0.00(+0.00%) |
Sep 08, 2017 | 15.45 | 15.95 | 15.02 | 15.60 | 19,947 | -0.15(-0.95%) |
Sep 07, 2017 | 15.60 | 15.75 | 15.00 | 15.75 | 63,589 | -0.15(-0.94%) |
Sep 06, 2017 | 15.75 | 16.05 | 15.60 | 15.90 | 12,773 | -0.15(-0.93%) |
Sep 05, 2017 | 16.50 | 16.50 | 15.60 | 16.05 | 31,263 | -0.15(-0.93%) |
Sep 01, 2017 | 15.60 | 16.20 | 15.60 | 16.20 | 62,745 | +0.60(+3.85%) |
Aug 31, 2017 | 15.30 | 15.88 | 15.15 | 15.60 | 26,745 | +0.15(+0.97%) |
Aug 30, 2017 | 15.75 | 16.20 | 15.00 | 15.45 | 48,220 | -0.60(-3.74%) |
Aug 29, 2017 | 16.05 | 16.27 | 15.75 | 16.05 | 13,294 | +0.00(+0.00%) |
Aug 28, 2017 | 15.60 | 17.40 | 15.60 | 16.05 | 29,442 | +0.45(+2.88%) |
Aug 25, 2017 | 15.30 | 15.75 | 15.30 | 15.60 | 17,436 | +0.30(+1.96%) |
Aug 24, 2017 | 15.60 | 15.75 | 15.30 | 15.30 | 8,063 | -0.15(-0.97%) |
Aug 23, 2017 | 15.60 | 15.60 | 15.30 | 15.45 | 15,815 | +0.07(+0.49%) |
Aug 22, 2017 | 16.35 | 16.45 | 15.00 | 15.38 | 41,083 | -1.12(-6.82%) |
Aug 21, 2017 | 17.10 | 17.25 | 15.93 | 16.50 | 43,978 | -0.45(-2.65%) |
Aug 18, 2017 | 17.25 | 17.25 | 16.80 | 16.95 | 22,514 | +0.00(+0.00%) |
Aug 17, 2017 | 16.95 | 17.25 | 16.80 | 16.95 | 22,269 | +0.15(+0.89%) |
Aug 16, 2017 | 16.95 | 17.40 | 16.80 | 16.80 | 30,151 | -0.45(-2.61%) |
Aug 15, 2017 | 17.85 | 17.85 | 16.65 | 17.25 | 45,215 | -0.45(-2.54%) |
Aug 14, 2017 | 17.55 | 17.85 | 16.80 | 17.70 | 35,245 | +0.15(+0.85%) |
Aug 11, 2017 | 17.10 | 17.70 | 17.10 | 17.55 | 29,294 | +0.45(+2.63%) |
Aug 10, 2017 | 17.85 | 18.15 | 17.10 | 17.10 | 82,099 | -0.60(-3.39%) |
Aug 09, 2017 | 17.25 | 18.45 | 17.10 | 17.70 | 86,812 | +0.00(+0.00%) |
Aug 08, 2017 | 16.95 | 18.00 | 16.80 | 17.70 | 74,888 | +0.60(+3.51%) |
Aug 07, 2017 | 16.80 | 17.40 | 16.20 | 17.10 | 71,140 | +0.75(+4.59%) |
Aug 04, 2017 | 16.95 | 15.75 | 16.35 | 92,306 | +0.60(+3.81%) | |
Aug 03, 2017 | 15.90 | 16.20 | 15.75 | 15.75 | 35,831 | -0.30(-1.86%) |
Aug 02, 2017 | 16.35 | 16.65 | 15.90 | 16.05 | 42,195 | -0.00(-0.01%) |
Aug 01, 2017 | 15.90 | 16.65 | 15.45 | 16.05 | 88,488 | +0.00(+0.00%) |
Jul 31, 2017 | 16.35 | 14.89 | 16.05 | 141,562 | +1.16(+7.75%) | |
Jul 28, 2017 | 15.00 | 15.00 | 14.55 | 14.89 | 42,028 | -0.02(-0.14%) |
Jul 27, 2017 | 14.70 | 15.00 | 14.41 | 14.92 | 104,596 | +0.53(+3.65%) |
Jul 26, 2017 | 14.22 | 14.40 | 13.95 | 14.39 | 50,595 | +0.52(+3.72%) |
Jul 25, 2017 | 14.25 | 14.25 | 13.72 | 13.88 | 19,642 | -0.07(-0.54%) |
Jul 24, 2017 | 14.37 | 14.40 | 13.80 | 13.95 | 22,737 | -0.52(-3.62%) |
Jul 21, 2017 | 14.70 | 14.85 | 14.40 | 14.47 | 27,502 | -0.23(-1.54%) |
Jul 20, 2017 | 14.82 | 14.10 | 14.70 | 89,159 | +0.73(+5.26%) | |
Jul 19, 2017 | 13.95 | 14.25 | 13.65 | 13.96 | 25,297 | +0.02(+0.11%) |
Jul 18, 2017 | 14.40 | 14.40 | 13.65 | 13.95 | 45,292 | -0.30(-2.11%) |
Jul 17, 2017 | 14.10 | 14.69 | 13.88 | 14.25 | 129,889 | +0.30(+2.12%) |
Jul 14, 2017 | 13.12 | 14.10 | 13.05 | 13.95 | 206,393 | +0.91(+6.99%) |
Jul 13, 2017 | 12.75 | 13.05 | 12.45 | 13.04 | 35,992 | +0.19(+1.46%) |
Jul 12, 2017 | 12.90 | 12.90 | 12.45 | 12.86 | 18,079 | +0.11(+0.85%) |
Jul 11, 2017 | 12.84 | 12.90 | 12.40 | 12.75 | 12,150 | +0.12(+0.93%) |
Jul 10, 2017 | 12.33 | 12.75 | 12.30 | 12.63 | 10,327 | +0.44(+3.57%) |
Jul 07, 2017 | 12.30 | 12.60 | 12.20 | 12.20 | 13,374 | -0.12(-0.97%) |
Jul 06, 2017 | 12.33 | 12.63 | 12.20 | 12.31 | 10,314 | -0.15(-1.20%) |
Jul 05, 2017 | 12.60 | 12.60 | 12.30 | 12.46 | 5,246 | -0.12(-0.94%) |