Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.27 | 25.30 | 24.04 | 24.85 | 293,889 | +0.51(+2.10%) |
Sep 28, 2017 | 24.05 | 25.34 | 24.00 | 24.34 | 342,908 | +0.29(+1.21%) |
Sep 27, 2017 | 24.13 | 22.85 | 24.05 | 268,411 | +0.65(+2.78%) | |
Sep 26, 2017 | 24.00 | 25.00 | 23.31 | 23.40 | 269,672 | -0.53(-2.21%) |
Sep 25, 2017 | 25.74 | 26.10 | 23.72 | 23.93 | 409,742 | -0.77(-3.12%) |
Sep 22, 2017 | 25.89 | 26.20 | 24.10 | 24.70 | 409,459 | -1.05(-4.08%) |
Sep 21, 2017 | 23.70 | 26.70 | 23.53 | 25.75 | 599,133 | +1.98(+8.33%) |
Sep 20, 2017 | 22.98 | 23.80 | 22.66 | 23.77 | 329,955 | +1.07(+4.71%) |
Sep 19, 2017 | 22.95 | 23.42 | 22.18 | 22.70 | 221,828 | -0.11(-0.48%) |
Sep 18, 2017 | 22.68 | 23.58 | 22.22 | 22.81 | 290,488 | +0.13(+0.57%) |
Sep 15, 2017 | 21.89 | 22.83 | 21.45 | 22.68 | 607,896 | +0.82(+3.75%) |
Sep 14, 2017 | 21.58 | 22.08 | 21.32 | 21.86 | 126,971 | +0.17(+0.78%) |
Sep 13, 2017 | 21.01 | 21.76 | 21.00 | 21.69 | 179,150 | +0.38(+1.78%) |
Sep 12, 2017 | 22.41 | 22.41 | 21.21 | 21.31 | 203,243 | -1.14(-5.08%) |
Sep 11, 2017 | 22.63 | 22.88 | 22.10 | 22.45 | 298,400 | +0.25(+1.13%) |
Sep 08, 2017 | 21.55 | 22.23 | 21.34 | 22.20 | 204,598 | +0.65(+3.02%) |
Sep 07, 2017 | 21.45 | 21.80 | 21.10 | 21.55 | 191,753 | +0.31(+1.46%) |
Sep 06, 2017 | 21.76 | 22.26 | 20.78 | 21.24 | 286,616 | -0.48(-2.21%) |
Sep 05, 2017 | 22.00 | 22.49 | 21.02 | 21.72 | 461,540 | +0.21(+0.98%) |
Sep 01, 2017 | 21.35 | 21.54 | 20.56 | 21.51 | 229,113 | +0.48(+2.28%) |
Aug 31, 2017 | 19.90 | 21.98 | 19.90 | 21.03 | 468,564 | +1.16(+5.84%) |
Aug 30, 2017 | 19.94 | 20.35 | 19.43 | 19.87 | 280,684 | -0.07(-0.35%) |
Aug 29, 2017 | 19.94 | 20.77 | 19.29 | 19.94 | 582,542 | -0.88(-4.23%) |
Aug 28, 2017 | 18.00 | 21.50 | 17.95 | 20.82 | 925,729 | +3.36(+19.24%) |
Aug 25, 2017 | 17.82 | 17.93 | 17.27 | 17.46 | 176,906 | -0.21(-1.19%) |
Aug 24, 2017 | 17.60 | 17.74 | 17.03 | 17.67 | 157,688 | +0.24(+1.38%) |
Aug 23, 2017 | 17.18 | 17.95 | 16.94 | 17.43 | 225,226 | +0.32(+1.87%) |
Aug 22, 2017 | 17.20 | 17.38 | 16.80 | 17.11 | 349,184 | +0.36(+2.15%) |
Aug 21, 2017 | 15.33 | 17.02 | 15.25 | 16.75 | 868,260 | +1.59(+10.49%) |
Aug 18, 2017 | 15.71 | 15.83 | 15.06 | 15.16 | 334,538 | -0.69(-4.35%) |
Aug 17, 2017 | 16.44 | 16.77 | 15.80 | 15.85 | 243,244 | -0.64(-3.88%) |
Aug 16, 2017 | 16.69 | 17.13 | 16.48 | 16.49 | 157,436 | -0.06(-0.36%) |
Aug 15, 2017 | 17.26 | 17.36 | 16.51 | 16.55 | 171,453 | -0.55(-3.22%) |
Aug 14, 2017 | 17.05 | 17.64 | 16.90 | 17.10 | 187,012 | +0.17(+1.00%) |
Aug 11, 2017 | 16.21 | 17.00 | 16.19 | 16.93 | 200,577 | +0.74(+4.57%) |
Aug 10, 2017 | 16.30 | 16.51 | 15.68 | 16.19 | 144,100 | -0.23(-1.40%) |
Aug 09, 2017 | 16.61 | 16.84 | 16.27 | 16.42 | 98,480 | -0.19(-1.14%) |
Aug 08, 2017 | 16.38 | 17.09 | 16.20 | 16.61 | 120,374 | +0.25(+1.53%) |
Aug 07, 2017 | 16.38 | 16.67 | 16.11 | 16.36 | 159,716 | +0.26(+1.61%) |
Aug 04, 2017 | 15.92 | 16.61 | 15.89 | 16.10 | 135,217 | +0.27(+1.71%) |
Aug 03, 2017 | 15.38 | 16.45 | 15.23 | 15.83 | 297,004 | +0.60(+3.94%) |
Aug 02, 2017 | 16.25 | 16.25 | 14.45 | 15.23 | 386,413 | -0.88(-5.46%) |
Aug 01, 2017 | 16.75 | 17.01 | 15.70 | 16.11 | 293,065 | -0.73(-4.33%) |
Jul 31, 2017 | 17.14 | 17.19 | 16.70 | 16.84 | 160,192 | -0.20(-1.17%) |
Jul 28, 2017 | 16.65 | 17.54 | 16.65 | 17.04 | 149,498 | +0.43(+2.59%) |
Jul 27, 2017 | 17.13 | 17.28 | 16.00 | 16.61 | 210,525 | -0.42(-2.47%) |
Jul 26, 2017 | 17.00 | 17.89 | 16.94 | 17.03 | 324,578 | +0.12(+0.71%) |
Jul 25, 2017 | 17.46 | 17.50 | 16.62 | 16.91 | 330,395 | -0.45(-2.59%) |
Jul 24, 2017 | 16.44 | 17.40 | 16.22 | 17.36 | 207,565 | +0.95(+5.79%) |
Jul 21, 2017 | 16.59 | 17.00 | 16.31 | 16.41 | 120,087 | -0.11(-0.67%) |
Jul 20, 2017 | 16.75 | 16.24 | 16.52 | 277,895 | +0.23(+1.41%) | |
Jul 19, 2017 | 15.78 | 16.68 | 15.50 | 16.29 | 329,364 | +0.72(+4.62%) |
Jul 18, 2017 | 16.35 | 16.70 | 15.19 | 15.57 | 397,360 | -1.05(-6.32%) |
Jul 17, 2017 | 17.00 | 17.60 | 16.38 | 16.62 | 155,090 | -0.64(-3.71%) |
Jul 14, 2017 | 16.90 | 17.50 | 16.68 | 17.26 | 298,887 | +0.33(+1.95%) |
Jul 13, 2017 | 16.73 | 17.06 | 16.22 | 16.93 | 151,962 | +0.27(+1.62%) |
Jul 12, 2017 | 16.22 | 16.85 | 15.95 | 16.66 | 152,411 | +0.52(+3.22%) |
Jul 11, 2017 | 16.25 | 16.34 | 15.80 | 16.14 | 238,686 | +0.08(+0.50%) |
Jul 10, 2017 | 16.50 | 16.71 | 15.82 | 16.06 | 281,274 | -0.52(-3.14%) |
Jul 07, 2017 | 17.04 | 17.33 | 16.41 | 16.58 | 215,163 | -0.35(-2.07%) |
Jul 06, 2017 | 17.00 | 17.58 | 16.73 | 16.93 | 291,981 | -0.25(-1.46%) |
Jul 05, 2017 | 16.39 | 17.42 | 16.38 | 17.18 | 198,723 | +0.80(+4.88%) |