Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.53 | 15.59 | 15.23 | 15.25 | 1,129,309 | -0.20(-1.29%) |
Sep 28, 2017 | 15.77 | 15.97 | 15.40 | 15.45 | 1,118,643 | -0.33(-2.09%) |
Sep 27, 2017 | 15.40 | 15.79 | 15.32 | 15.78 | 1,284,332 | +0.37(+2.40%) |
Sep 26, 2017 | 15.53 | 15.16 | 15.41 | 1,216,313 | +0.09(+0.59%) | |
Sep 25, 2017 | 15.45 | 15.65 | 14.88 | 15.32 | 1,633,977 | +0.31(+2.07%) |
Sep 22, 2017 | 15.11 | 15.28 | 14.81 | 15.01 | 2,095,708 | -0.15(-0.99%) |
Sep 21, 2017 | 14.88 | 15.29 | 14.71 | 15.16 | 1,703,679 | +0.27(+1.81%) |
Sep 20, 2017 | 15.89 | 16.12 | 14.64 | 14.89 | 5,119,264 | -0.81(-5.16%) |
Sep 19, 2017 | 16.90 | 14.19 | 15.70 | 6,118,216 | +1.44(+10.10%) | |
Sep 18, 2017 | 14.31 | 14.37 | 14.16 | 14.26 | 980,450 | +0.00(+0.00%) |
Sep 15, 2017 | 14.03 | 14.33 | 13.94 | 14.26 | 2,185,475 | +0.25(+1.78%) |
Sep 14, 2017 | 14.21 | 14.39 | 13.89 | 14.01 | 1,731,803 | -0.34(-2.37%) |
Sep 13, 2017 | 14.14 | 14.49 | 13.86 | 14.35 | 2,295,305 | +0.34(+2.43%) |
Sep 12, 2017 | 13.35 | 14.17 | 13.29 | 14.01 | 2,606,990 | +0.70(+5.26%) |
Sep 11, 2017 | 14.04 | 14.75 | 13.28 | 13.31 | 4,603,277 | -0.61(-4.38%) |
Sep 08, 2017 | 13.88 | 14.94 | 13.74 | 13.92 | 10,293,881 | -3.02(-17.83%) |
Sep 07, 2017 | 16.91 | 17.31 | 16.77 | 16.94 | 2,086,230 | +0.00(+0.00%) |
Sep 06, 2017 | 16.40 | 16.96 | 16.25 | 16.94 | 1,209,753 | +0.63(+3.86%) |
Sep 05, 2017 | 16.52 | 16.67 | 16.00 | 16.31 | 1,267,097 | -0.21(-1.27%) |
Sep 01, 2017 | 16.33 | 16.76 | 16.25 | 16.52 | 1,056,230 | +0.20(+1.23%) |
Aug 31, 2017 | 16.51 | 16.59 | 16.31 | 16.32 | 1,011,562 | -0.19(-1.15%) |
Aug 30, 2017 | 16.95 | 16.98 | 16.24 | 16.51 | 2,271,579 | -0.47(-2.77%) |
Aug 29, 2017 | 17.76 | 17.82 | 16.93 | 16.98 | 1,773,188 | -0.80(-4.50%) |
Aug 28, 2017 | 17.97 | 17.97 | 17.66 | 17.78 | 744,792 | -0.30(-1.66%) |
Aug 25, 2017 | 17.77 | 18.15 | 17.64 | 18.08 | 825,444 | +0.32(+1.80%) |
Aug 24, 2017 | 17.87 | 18.07 | 17.75 | 17.76 | 994,724 | -0.08(-0.45%) |
Aug 23, 2017 | 18.04 | 18.19 | 17.79 | 17.84 | 939,656 | -0.20(-1.11%) |
Aug 22, 2017 | 18.80 | 18.83 | 18.01 | 18.04 | 1,790,943 | -0.74(-3.94%) |
Aug 21, 2017 | 18.85 | 19.10 | 18.60 | 18.78 | 943,270 | +0.00(+0.00%) |
Aug 18, 2017 | 18.49 | 19.04 | 18.44 | 18.78 | 1,208,921 | +0.21(+1.13%) |
Aug 17, 2017 | 18.40 | 18.87 | 18.33 | 18.57 | 1,168,508 | +0.17(+0.92%) |
Aug 16, 2017 | 18.44 | 18.60 | 18.34 | 18.40 | 550,580 | -0.03(-0.16%) |
Aug 15, 2017 | 19.06 | 19.13 | 18.33 | 18.43 | 1,180,750 | -0.70(-3.66%) |
Aug 14, 2017 | 19.22 | 19.32 | 19.02 | 19.13 | 518,954 | -0.07(-0.36%) |
Aug 11, 2017 | 19.13 | 19.40 | 19.09 | 19.20 | 691,165 | +0.03(+0.16%) |
Aug 10, 2017 | 19.33 | 19.50 | 19.02 | 19.17 | 718,049 | -0.12(-0.62%) |
Aug 09, 2017 | 19.29 | 19.33 | 19.04 | 19.29 | 737,628 | +0.01(+0.05%) |
Aug 08, 2017 | 19.52 | 19.73 | 19.22 | 19.28 | 781,565 | -0.31(-1.58%) |
Aug 07, 2017 | 19.65 | 19.84 | 19.48 | 19.59 | 686,260 | -0.10(-0.51%) |
Aug 04, 2017 | 20.00 | 20.00 | 19.48 | 19.69 | 1,082,410 | -0.21(-1.06%) |
Aug 03, 2017 | 20.28 | 20.81 | 19.81 | 19.90 | 1,699,507 | -1.14(-5.42%) |
Aug 02, 2017 | 21.00 | 21.18 | 20.79 | 21.04 | 630,732 | +0.03(+0.14%) |
Aug 01, 2017 | 20.61 | 21.21 | 20.52 | 21.01 | 1,033,685 | +0.34(+1.64%) |
Jul 31, 2017 | 20.38 | 20.83 | 20.37 | 20.67 | 595,690 | +0.22(+1.08%) |
Jul 28, 2017 | 20.48 | 20.67 | 20.22 | 20.45 | 593,353 | -0.09(-0.44%) |
Jul 27, 2017 | 20.77 | 20.84 | 20.50 | 20.54 | 898,951 | -0.22(-1.06%) |
Jul 26, 2017 | 20.52 | 20.80 | 20.42 | 20.76 | 715,779 | +0.28(+1.37%) |
Jul 25, 2017 | 20.50 | 20.92 | 20.43 | 20.48 | 581,854 | +0.00(+0.00%) |
Jul 24, 2017 | 20.78 | 20.78 | 20.35 | 20.48 | 817,590 | -0.33(-1.59%) |
Jul 21, 2017 | 21.38 | 21.38 | 20.64 | 20.81 | 789,954 | -0.44(-2.07%) |
Jul 20, 2017 | 21.26 | 21.26 | 21.10 | 21.25 | 466,475 | +0.00(+0.00%) |
Jul 19, 2017 | 21.35 | 21.45 | 21.17 | 21.25 | 485,343 | -0.02(-0.09%) |
Jul 18, 2017 | 21.65 | 21.65 | 21.15 | 21.27 | 1,227,969 | -0.42(-1.94%) |
Jul 17, 2017 | 21.30 | 21.74 | 21.17 | 21.69 | 735,659 | +0.36(+1.69%) |
Jul 14, 2017 | 21.10 | 21.41 | 21.04 | 21.33 | 657,382 | +0.28(+1.33%) |
Jul 13, 2017 | 21.00 | 21.27 | 20.71 | 21.05 | 1,028,074 | -0.04(-0.19%) |
Jul 12, 2017 | 21.70 | 21.74 | 21.07 | 21.09 | 1,077,934 | -0.51(-2.36%) |
Jul 11, 2017 | 21.61 | 21.96 | 21.31 | 21.60 | 1,399,230 | -0.15(-0.69%) |
Jul 10, 2017 | 21.46 | 22.21 | 21.31 | 21.75 | 906,247 | +0.26(+1.21%) |
Jul 07, 2017 | 22.16 | 22.24 | 21.34 | 21.49 | 1,130,151 | -0.61(-2.76%) |
Jul 06, 2017 | 21.21 | 22.53 | 20.95 | 22.10 | 1,852,752 | +0.80(+3.76%) |
Jul 05, 2017 | 21.66 | 21.81 | 20.83 | 21.30 | 2,074,060 | -0.41(-1.89%) |