Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.85 | 18.25 | 17.81 | 17.87 | 242,873 | -0.02(-0.11%) |
Sep 28, 2017 | 17.90 | 17.97 | 17.73 | 17.89 | 139,385 | -0.10(-0.56%) |
Sep 27, 2017 | 17.45 | 18.00 | 17.33 | 17.99 | 235,049 | +0.51(+2.92%) |
Sep 26, 2017 | 16.80 | 18.00 | 16.80 | 17.48 | 395,257 | +1.21(+7.44%) |
Sep 25, 2017 | 16.04 | 16.65 | 15.91 | 16.27 | 204,141 | +0.17(+1.06%) |
Sep 22, 2017 | 16.42 | 16.42 | 15.85 | 16.10 | 173,949 | -0.30(-1.83%) |
Sep 21, 2017 | 15.73 | 17.00 | 15.72 | 16.40 | 403,793 | +0.76(+4.86%) |
Sep 20, 2017 | 15.69 | 15.79 | 15.56 | 15.64 | 93,324 | -0.02(-0.13%) |
Sep 19, 2017 | 15.84 | 15.89 | 15.48 | 15.66 | 150,228 | -0.12(-0.76%) |
Sep 18, 2017 | 15.74 | 16.00 | 15.72 | 15.78 | 106,229 | +0.05(+0.32%) |
Sep 15, 2017 | 15.82 | 15.87 | 15.68 | 15.73 | 303,542 | -0.05(-0.32%) |
Sep 14, 2017 | 15.71 | 15.91 | 15.65 | 15.78 | 107,827 | +0.09(+0.57%) |
Sep 13, 2017 | 15.76 | 15.97 | 15.67 | 15.69 | 114,951 | -0.08(-0.51%) |
Sep 12, 2017 | 15.79 | 16.04 | 15.73 | 15.77 | 146,836 | -0.02(-0.13%) |
Sep 11, 2017 | 15.68 | 15.96 | 15.68 | 15.79 | 152,710 | +0.11(+0.70%) |
Sep 08, 2017 | 15.54 | 15.91 | 15.51 | 15.68 | 143,286 | +0.14(+0.90%) |
Sep 07, 2017 | 15.67 | 15.69 | 15.40 | 15.54 | 119,249 | -0.11(-0.70%) |
Sep 06, 2017 | 15.78 | 15.95 | 15.55 | 15.65 | 141,276 | -0.08(-0.51%) |
Sep 05, 2017 | 15.87 | 15.89 | 15.53 | 15.73 | 185,341 | -0.15(-0.94%) |
Sep 01, 2017 | 15.98 | 16.01 | 15.58 | 15.88 | 159,810 | -0.13(-0.81%) |
Aug 31, 2017 | 15.55 | 16.10 | 15.55 | 16.01 | 167,026 | +0.53(+3.42%) |
Aug 30, 2017 | 15.75 | 15.75 | 15.47 | 15.48 | 113,533 | -0.25(-1.59%) |
Aug 29, 2017 | 15.58 | 15.84 | 15.38 | 15.73 | 248,414 | +0.05(+0.32%) |
Aug 28, 2017 | 15.69 | 15.73 | 15.44 | 15.68 | 166,581 | +0.13(+0.84%) |
Aug 25, 2017 | 15.60 | 15.77 | 15.45 | 15.55 | 169,599 | +0.12(+0.78%) |
Aug 24, 2017 | 15.44 | 15.67 | 15.42 | 15.43 | 119,070 | -0.01(-0.06%) |
Aug 23, 2017 | 15.36 | 15.53 | 15.25 | 15.44 | 135,099 | -0.05(-0.32%) |
Aug 22, 2017 | 15.01 | 15.55 | 14.98 | 15.49 | 318,939 | +0.42(+2.79%) |
Aug 21, 2017 | 15.15 | 15.18 | 14.81 | 15.07 | 169,382 | -0.15(-0.99%) |
Aug 18, 2017 | 14.67 | 15.34 | 14.53 | 15.22 | 271,628 | +0.49(+3.33%) |
Aug 17, 2017 | 14.87 | 15.03 | 14.71 | 14.73 | 160,405 | -0.16(-1.07%) |
Aug 16, 2017 | 14.87 | 14.99 | 14.80 | 14.89 | 119,418 | +0.09(+0.61%) |
Aug 15, 2017 | 14.73 | 14.97 | 14.60 | 14.80 | 148,658 | +0.04(+0.27%) |
Aug 14, 2017 | 14.97 | 14.98 | 14.61 | 14.76 | 171,385 | -0.13(-0.87%) |
Aug 11, 2017 | 15.22 | 15.38 | 14.69 | 14.89 | 246,952 | -0.38(-2.49%) |
Aug 10, 2017 | 15.94 | 15.94 | 15.12 | 15.27 | 369,546 | -0.27(-1.74%) |
Aug 09, 2017 | 15.65 | 16.13 | 15.53 | 15.54 | 253,986 | -0.10(-0.64%) |
Aug 08, 2017 | 16.00 | 16.21 | 15.60 | 15.64 | 206,774 | -0.30(-1.88%) |
Aug 07, 2017 | 15.99 | 16.22 | 15.83 | 15.94 | 171,508 | -0.04(-0.25%) |
Aug 04, 2017 | 15.77 | 16.09 | 15.56 | 15.98 | 157,921 | +0.26(+1.65%) |
Aug 03, 2017 | 16.10 | 16.12 | 15.36 | 15.72 | 368,147 | -0.34(-2.12%) |
Aug 02, 2017 | 16.73 | 16.87 | 15.91 | 16.06 | 237,839 | -0.61(-3.66%) |
Aug 01, 2017 | 17.31 | 17.31 | 16.61 | 16.67 | 419,183 | -0.61(-3.53%) |
Jul 31, 2017 | 17.57 | 17.26 | 17.28 | 132,323 | -0.28(-1.59%) | |
Jul 28, 2017 | 17.20 | 17.66 | 17.20 | 17.56 | 118,700 | +0.27(+1.56%) |
Jul 27, 2017 | 17.72 | 17.86 | 17.11 | 17.29 | 210,386 | -0.33(-1.87%) |
Jul 26, 2017 | 17.72 | 17.85 | 17.55 | 17.62 | 128,892 | -0.09(-0.51%) |
Jul 25, 2017 | 17.80 | 17.97 | 17.50 | 17.71 | 152,686 | -0.04(-0.23%) |
Jul 24, 2017 | 18.48 | 18.48 | 17.52 | 17.75 | 174,757 | -0.70(-3.79%) |
Jul 21, 2017 | 18.09 | 18.67 | 17.90 | 18.45 | 576,650 | +0.53(+2.96%) |
Jul 20, 2017 | 17.76 | 18.10 | 17.76 | 17.92 | 131,487 | +0.18(+1.01%) |
Jul 19, 2017 | 17.95 | 18.00 | 17.54 | 17.74 | 180,391 | -0.13(-0.73%) |
Jul 18, 2017 | 17.89 | 17.98 | 17.70 | 17.87 | 96,558 | -0.08(-0.45%) |
Jul 17, 2017 | 17.81 | 18.09 | 17.68 | 17.95 | 160,292 | +0.13(+0.73%) |
Jul 14, 2017 | 17.85 | 18.04 | 17.71 | 17.82 | 144,271 | -0.02(-0.11%) |
Jul 13, 2017 | 17.90 | 17.90 | 17.45 | 17.84 | 130,867 | -0.01(-0.06%) |
Jul 12, 2017 | 18.00 | 18.00 | 17.81 | 17.85 | 209,266 | -0.01(-0.06%) |
Jul 11, 2017 | 17.64 | 18.09 | 17.64 | 17.86 | 152,719 | +0.24(+1.36%) |
Jul 10, 2017 | 18.10 | 18.10 | 17.52 | 17.62 | 175,852 | -0.48(-2.65%) |
Jul 07, 2017 | 17.90 | 18.14 | 17.79 | 18.10 | 212,564 | +0.19(+1.06%) |
Jul 06, 2017 | 17.84 | 18.04 | 16.83 | 17.91 | 190,939 | -0.04(-0.22%) |
Jul 05, 2017 | 17.93 | 18.10 | 17.78 | 17.95 | 175,329 | +0.02(+0.11%) |