Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.50 | 15.86 | 15.31 | 15.78 | 1,439,525 | +0.33(+2.14%) |
Sep 28, 2017 | 15.11 | 15.51 | 14.80 | 15.45 | 8,899,429 | -1.21(-7.26%) |
Sep 27, 2017 | 18.08 | 18.16 | 16.35 | 16.66 | 2,631,476 | -2.57(-13.36%) |
Sep 26, 2017 | 19.88 | 20.00 | 19.07 | 19.23 | 443,978 | -0.57(-2.88%) |
Sep 25, 2017 | 19.33 | 20.00 | 19.33 | 19.80 | 374,398 | +0.51(+2.64%) |
Sep 22, 2017 | 19.21 | 19.47 | 18.95 | 19.29 | 569,858 | +0.04(+0.21%) |
Sep 21, 2017 | 20.04 | 20.08 | 19.21 | 19.25 | 519,291 | -0.70(-3.51%) |
Sep 20, 2017 | 20.21 | 20.45 | 19.71 | 19.95 | 392,566 | -0.24(-1.19%) |
Sep 19, 2017 | 20.21 | 20.65 | 19.86 | 20.19 | 320,155 | -0.01(-0.05%) |
Sep 18, 2017 | 19.80 | 20.58 | 19.74 | 20.20 | 503,754 | +0.46(+2.33%) |
Sep 15, 2017 | 19.91 | 19.91 | 19.14 | 19.74 | 983,112 | +0.24(+1.23%) |
Sep 14, 2017 | 20.25 | 20.39 | 19.16 | 19.50 | 574,883 | -0.96(-4.69%) |
Sep 13, 2017 | 20.56 | 20.91 | 20.28 | 20.46 | 500,722 | -0.10(-0.49%) |
Sep 12, 2017 | 21.01 | 21.13 | 20.33 | 20.56 | 712,516 | -0.34(-1.63%) |
Sep 11, 2017 | 21.66 | 21.70 | 20.36 | 20.90 | 729,306 | -0.49(-2.29%) |
Sep 08, 2017 | 22.44 | 22.50 | 21.09 | 21.39 | 828,691 | -0.71(-3.21%) |
Sep 07, 2017 | 20.00 | 22.66 | 19.83 | 22.10 | 2,510,714 | +3.13(+16.50%) |
Sep 06, 2017 | 19.21 | 19.42 | 18.80 | 18.97 | 442,529 | -0.21(-1.09%) |
Sep 05, 2017 | 18.61 | 19.26 | 18.38 | 19.18 | 545,643 | +0.51(+2.73%) |
Sep 01, 2017 | 18.40 | 18.73 | 17.90 | 18.67 | 374,009 | +0.22(+1.19%) |
Aug 31, 2017 | 18.33 | 18.63 | 17.49 | 18.45 | 813,154 | +0.16(+0.87%) |
Aug 30, 2017 | 17.13 | 18.74 | 16.45 | 18.29 | 1,872,048 | +2.39(+15.03%) |
Aug 29, 2017 | 15.55 | 16.03 | 15.27 | 15.90 | 362,558 | +0.20(+1.27%) |
Aug 28, 2017 | 15.47 | 15.82 | 15.09 | 15.70 | 415,195 | +0.43(+2.82%) |
Aug 25, 2017 | 15.90 | 16.68 | 15.07 | 15.27 | 1,128,915 | -0.63(-3.96%) |
Aug 24, 2017 | 14.89 | 15.91 | 14.58 | 15.90 | 1,855,138 | +1.51(+10.49%) |
Aug 23, 2017 | 15.04 | 15.69 | 13.82 | 14.39 | 7,328,490 | +3.12(+27.68%) |
Aug 22, 2017 | 10.96 | 11.37 | 10.85 | 11.27 | 171,098 | +0.34(+3.11%) |
Aug 21, 2017 | 11.08 | 11.27 | 10.82 | 10.93 | 216,083 | -0.18(-1.62%) |
Aug 18, 2017 | 11.28 | 11.47 | 10.99 | 11.11 | 259,170 | -0.31(-2.71%) |
Aug 17, 2017 | 11.59 | 11.98 | 10.84 | 11.42 | 351,528 | -0.17(-1.47%) |
Aug 16, 2017 | 11.64 | 12.25 | 11.51 | 11.59 | 379,271 | -0.02(-0.17%) |
Aug 15, 2017 | 11.72 | 11.95 | 11.37 | 11.61 | 324,200 | -0.01(-0.09%) |
Aug 14, 2017 | 11.16 | 11.67 | 10.76 | 11.62 | 304,017 | +0.61(+5.54%) |
Aug 11, 2017 | 10.87 | 11.05 | 10.65 | 11.01 | 225,935 | +0.24(+2.23%) |
Aug 10, 2017 | 11.47 | 11.57 | 10.67 | 10.77 | 264,854 | -0.65(-5.69%) |
Aug 09, 2017 | 10.67 | 11.44 | 10.25 | 11.42 | 352,281 | +0.63(+5.84%) |
Aug 08, 2017 | 10.99 | 11.28 | 10.72 | 10.79 | 275,024 | -0.19(-1.73%) |
Aug 07, 2017 | 11.38 | 11.44 | 10.95 | 10.98 | 198,798 | -0.37(-3.26%) |
Aug 04, 2017 | 11.47 | 10.83 | 11.35 | 232,100 | +0.37(+3.37%) | |
Aug 03, 2017 | 11.24 | 11.55 | 10.87 | 10.98 | 157,912 | -0.23(-2.05%) |
Aug 02, 2017 | 11.24 | 11.35 | 10.68 | 11.21 | 207,714 | -0.04(-0.36%) |
Aug 01, 2017 | 11.64 | 11.64 | 11.19 | 11.25 | 178,582 | -0.32(-2.77%) |
Jul 31, 2017 | 11.74 | 11.97 | 11.44 | 11.57 | 231,657 | -0.15(-1.28%) |
Jul 28, 2017 | 11.65 | 12.02 | 11.55 | 11.72 | 237,742 | +0.06(+0.51%) |
Jul 27, 2017 | 12.35 | 12.35 | 11.54 | 11.66 | 303,367 | -0.66(-5.36%) |
Jul 26, 2017 | 12.34 | 12.53 | 12.13 | 12.32 | 210,359 | -0.03(-0.24%) |
Jul 25, 2017 | 12.64 | 12.72 | 12.30 | 12.35 | 236,529 | -0.18(-1.44%) |
Jul 24, 2017 | 12.56 | 12.79 | 12.32 | 12.53 | 221,797 | -0.05(-0.40%) |
Jul 21, 2017 | 13.00 | 13.26 | 12.53 | 12.58 | 282,045 | -0.29(-2.25%) |
Jul 20, 2017 | 12.42 | 12.91 | 12.42 | 12.87 | 198,565 | +0.44(+3.54%) |
Jul 19, 2017 | 12.38 | 12.66 | 12.31 | 12.43 | 213,676 | +0.13(+1.06%) |
Jul 18, 2017 | 12.33 | 12.39 | 11.73 | 12.30 | 353,471 | -0.10(-0.81%) |
Jul 17, 2017 | 11.91 | 12.71 | 11.86 | 12.40 | 316,802 | +0.47(+3.94%) |
Jul 14, 2017 | 12.00 | 12.36 | 11.83 | 11.93 | 216,157 | -0.07(-0.58%) |
Jul 13, 2017 | 11.82 | 12.09 | 11.71 | 12.00 | 338,235 | +0.15(+1.27%) |
Jul 12, 2017 | 11.92 | 12.01 | 11.74 | 11.85 | 313,572 | -0.02(-0.17%) |
Jul 11, 2017 | 11.87 | 12.00 | 11.76 | 11.87 | 184,665 | +0.02(+0.17%) |
Jul 10, 2017 | 12.28 | 12.31 | 11.82 | 11.85 | 186,131 | -0.40(-3.27%) |
Jul 07, 2017 | 12.04 | 12.27 | 12.03 | 12.25 | 210,161 | +0.24(+2.00%) |
Jul 06, 2017 | 12.76 | 12.93 | 11.99 | 12.01 | 421,824 | -0.81(-6.32%) |
Jul 05, 2017 | 12.67 | 12.88 | 12.58 | 12.82 | 352,836 | +0.15(+1.18%) |