Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.24 | 18.72 | 18.24 | 18.59 | 98,785 | +0.35(+1.93%) |
Sep 28, 2017 | 18.15 | 18.63 | 18.02 | 18.24 | 123,940 | +0.13(+0.73%) |
Sep 27, 2017 | 17.84 | 18.24 | 17.49 | 18.11 | 92,281 | +0.31(+1.73%) |
Sep 26, 2017 | 17.45 | 17.84 | 17.40 | 17.80 | 69,848 | +0.40(+2.27%) |
Sep 25, 2017 | 17.18 | 17.89 | 17.18 | 17.40 | 127,391 | +0.26(+1.54%) |
Sep 22, 2017 | 16.74 | 17.40 | 16.70 | 17.14 | 60,232 | +0.44(+2.63%) |
Sep 21, 2017 | 16.92 | 16.92 | 16.66 | 16.70 | 67,170 | -0.18(-1.04%) |
Sep 20, 2017 | 16.61 | 16.96 | 16.44 | 16.88 | 77,547 | +0.31(+1.86%) |
Sep 19, 2017 | 16.48 | 16.70 | 16.35 | 16.57 | 62,079 | +0.09(+0.53%) |
Sep 18, 2017 | 16.79 | 16.79 | 16.30 | 16.48 | 105,769 | -0.31(-1.83%) |
Sep 15, 2017 | 16.52 | 16.83 | 16.35 | 16.79 | 190,544 | +0.31(+1.87%) |
Sep 14, 2017 | 16.52 | 16.61 | 16.22 | 16.48 | 158,838 | -0.13(-0.79%) |
Sep 13, 2017 | 16.35 | 16.66 | 16.17 | 16.61 | 99,524 | +0.35(+2.16%) |
Sep 12, 2017 | 16.57 | 16.57 | 16.22 | 16.26 | 56,749 | -0.13(-0.80%) |
Sep 11, 2017 | 15.95 | 16.48 | 15.95 | 16.39 | 149,159 | +0.44(+2.75%) |
Sep 08, 2017 | 15.86 | 16.13 | 15.78 | 15.95 | 78,120 | +0.13(+0.83%) |
Sep 07, 2017 | 15.86 | 15.95 | 15.73 | 15.82 | 84,253 | -0.04(-0.28%) |
Sep 06, 2017 | 15.78 | 16.00 | 15.78 | 15.86 | 60,685 | +0.09(+0.56%) |
Sep 05, 2017 | 16.08 | 16.13 | 15.78 | 15.78 | 53,009 | -0.31(-1.91%) |
Sep 01, 2017 | 16.08 | 16.22 | 16.08 | 16.08 | 84,512 | +0.04(+0.27%) |
Aug 31, 2017 | 15.95 | 16.13 | 15.95 | 16.04 | 85,038 | +0.18(+1.11%) |
Aug 30, 2017 | 15.91 | 16.08 | 15.84 | 15.86 | 94,067 | -0.04(-0.28%) |
Aug 29, 2017 | 15.91 | 16.22 | 15.91 | 15.91 | 123,704 | -0.04(-0.28%) |
Aug 28, 2017 | 16.08 | 16.28 | 15.91 | 15.95 | 74,633 | -0.04(-0.27%) |
Aug 25, 2017 | 16.08 | 16.13 | 15.86 | 16.00 | 90,315 | +0.02(+0.14%) |
Aug 24, 2017 | 15.95 | 16.04 | 15.91 | 15.97 | 48,365 | +0.09(+0.55%) |
Aug 23, 2017 | 15.86 | 16.04 | 15.86 | 15.89 | 54,682 | -0.07(-0.41%) |
Aug 22, 2017 | 16.13 | 16.22 | 15.91 | 15.95 | 92,244 | -0.09(-0.55%) |
Aug 21, 2017 | 15.95 | 16.13 | 15.94 | 16.04 | 62,585 | -0.04(-0.27%) |
Aug 18, 2017 | 15.73 | 16.08 | 15.73 | 16.08 | 76,381 | +0.22(+1.38%) |
Aug 17, 2017 | 15.95 | 16.13 | 15.82 | 15.86 | 99,478 | -0.09(-0.55%) |
Aug 16, 2017 | 16.17 | 16.17 | 15.78 | 15.95 | 142,380 | -0.18(-1.09%) |
Aug 15, 2017 | 16.44 | 16.48 | 16.04 | 16.13 | 138,456 | -0.26(-1.61%) |
Aug 14, 2017 | 16.13 | 16.61 | 16.13 | 16.39 | 76,533 | +0.31(+1.91%) |
Aug 11, 2017 | 16.30 | 16.52 | 15.78 | 16.08 | 206,237 | -0.22(-1.35%) |
Aug 10, 2017 | 16.61 | 16.66 | 15.78 | 16.30 | 199,471 | -0.44(-2.62%) |
Aug 09, 2017 | 16.39 | 17.01 | 16.13 | 16.74 | 140,239 | +0.31(+1.87%) |
Aug 08, 2017 | 15.86 | 16.70 | 15.73 | 16.44 | 121,154 | +0.57(+3.60%) |
Aug 07, 2017 | 16.22 | 16.37 | 15.78 | 15.86 | 138,669 | -0.35(-2.17%) |
Aug 04, 2017 | 16.74 | 16.74 | 16.17 | 16.22 | 96,951 | -0.44(-2.64%) |
Aug 03, 2017 | 16.52 | 16.92 | 16.48 | 16.66 | 142,700 | +0.18(+1.07%) |
Aug 02, 2017 | 16.26 | 16.61 | 16.26 | 16.48 | 129,705 | +0.25(+1.52%) |
Aug 01, 2017 | 15.88 | 16.32 | 15.64 | 16.23 | 127,239 | +0.44(+2.76%) |
Jul 31, 2017 | 16.10 | 15.75 | 15.80 | 216,121 | -0.31(-1.90%) | |
Jul 28, 2017 | 16.06 | 16.32 | 15.93 | 16.10 | 152,335 | +0.00(+0.00%) |
Jul 27, 2017 | 16.45 | 16.50 | 16.02 | 16.10 | 172,620 | -0.35(-2.12%) |
Jul 26, 2017 | 17.37 | 17.37 | 16.41 | 16.45 | 258,935 | -0.92(-5.28%) |
Jul 25, 2017 | 18.68 | 18.68 | 15.91 | 17.37 | 512,152 | -2.01(-10.36%) |
Jul 24, 2017 | 19.46 | 19.72 | 19.20 | 19.38 | 92,259 | -0.04(-0.22%) |
Jul 21, 2017 | 19.72 | 19.72 | 19.38 | 19.42 | 45,703 | -0.13(-0.67%) |
Jul 20, 2017 | 19.72 | 19.38 | 19.55 | 28,705 | +0.00(+0.00%) | |
Jul 19, 2017 | 19.46 | 19.68 | 19.33 | 19.55 | 47,393 | +0.09(+0.45%) |
Jul 18, 2017 | 19.42 | 19.55 | 19.20 | 19.46 | 51,468 | -0.13(-0.67%) |
Jul 17, 2017 | 19.29 | 19.64 | 19.03 | 19.59 | 82,572 | +0.22(+1.13%) |
Jul 14, 2017 | 19.11 | 19.51 | 19.11 | 19.38 | 97,984 | +0.11(+0.57%) |
Jul 13, 2017 | 18.98 | 19.29 | 18.76 | 19.27 | 62,065 | +0.24(+1.26%) |
Jul 12, 2017 | 19.16 | 19.72 | 19.03 | 19.03 | 93,611 | -0.04(-0.23%) |
Jul 11, 2017 | 19.20 | 19.20 | 18.68 | 19.07 | 122,966 | -0.09(-0.46%) |
Jul 10, 2017 | 19.38 | 19.64 | 18.98 | 19.16 | 47,438 | -0.44(-2.23%) |
Jul 07, 2017 | 18.55 | 19.68 | 18.28 | 19.59 | 63,933 | +0.96(+5.15%) |
Jul 06, 2017 | 18.68 | 19.38 | 18.55 | 18.63 | 75,413 | -0.31(-1.61%) |
Jul 05, 2017 | 18.94 | 19.11 | 18.63 | 18.94 | 51,529 | -0.04(-0.23%) |