Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.95 | 19.45 | 18.85 | 19.35 | 247,113 | +0.35(+1.84%) |
Sep 28, 2017 | 19.15 | 19.20 | 18.75 | 19.00 | 242,886 | -0.10(-0.52%) |
Sep 27, 2017 | 19.00 | 19.25 | 18.70 | 19.10 | 265,165 | +0.10(+0.53%) |
Sep 26, 2017 | 19.00 | 19.10 | 18.80 | 19.00 | 111,213 | +0.10(+0.53%) |
Sep 25, 2017 | 18.60 | 19.10 | 18.45 | 18.90 | 223,065 | +0.30(+1.61%) |
Sep 22, 2017 | 18.50 | 18.85 | 18.50 | 18.60 | 138,425 | -0.05(-0.27%) |
Sep 21, 2017 | 18.60 | 18.70 | 18.45 | 18.65 | 108,695 | +0.10(+0.54%) |
Sep 20, 2017 | 18.70 | 18.75 | 18.45 | 18.55 | 164,413 | -0.10(-0.54%) |
Sep 19, 2017 | 18.85 | 19.00 | 18.55 | 18.65 | 257,139 | -0.25(-1.32%) |
Sep 18, 2017 | 18.50 | 19.20 | 18.40 | 18.90 | 371,590 | +0.40(+2.16%) |
Sep 15, 2017 | 18.35 | 18.50 | 18.05 | 18.50 | 372,930 | +0.15(+0.82%) |
Sep 14, 2017 | 18.25 | 18.40 | 18.05 | 18.35 | 98,617 | +0.05(+0.27%) |
Sep 13, 2017 | 18.40 | 18.45 | 18.20 | 18.30 | 111,573 | -0.05(-0.27%) |
Sep 12, 2017 | 18.45 | 18.75 | 18.15 | 18.35 | 264,965 | +0.10(+0.55%) |
Sep 11, 2017 | 18.00 | 18.40 | 17.90 | 18.25 | 208,290 | +0.10(+0.55%) |
Sep 08, 2017 | 18.05 | 18.50 | 18.00 | 18.15 | 180,774 | +0.00(+0.00%) |
Sep 07, 2017 | 17.90 | 18.25 | 17.50 | 18.15 | 242,744 | +0.35(+1.97%) |
Sep 06, 2017 | 17.85 | 18.25 | 17.55 | 17.80 | 180,060 | -0.05(-0.28%) |
Sep 05, 2017 | 17.85 | 18.12 | 17.80 | 17.85 | 294,344 | -0.10(-0.56%) |
Sep 01, 2017 | 17.75 | 17.95 | 17.27 | 17.95 | 185,550 | +0.35(+1.99%) |
Aug 31, 2017 | 17.40 | 17.90 | 17.40 | 17.60 | 175,900 | +0.35(+2.03%) |
Aug 30, 2017 | 17.10 | 17.45 | 16.98 | 17.25 | 219,662 | +0.20(+1.17%) |
Aug 29, 2017 | 16.50 | 17.15 | 16.45 | 17.05 | 189,976 | +0.50(+3.02%) |
Aug 28, 2017 | 16.75 | 16.80 | 16.45 | 16.55 | 131,422 | -0.10(-0.60%) |
Aug 25, 2017 | 16.45 | 16.75 | 16.30 | 16.65 | 178,930 | +0.30(+1.83%) |
Aug 24, 2017 | 15.95 | 16.68 | 15.90 | 16.35 | 388,871 | +0.50(+3.15%) |
Aug 23, 2017 | 15.60 | 15.97 | 15.60 | 15.85 | 203,212 | +0.15(+0.96%) |
Aug 22, 2017 | 15.35 | 15.90 | 15.35 | 15.70 | 157,602 | +0.30(+1.95%) |
Aug 21, 2017 | 15.60 | 15.70 | 15.10 | 15.40 | 121,520 | -0.15(-0.96%) |
Aug 18, 2017 | 15.50 | 15.65 | 15.45 | 15.55 | 127,398 | -0.10(-0.64%) |
Aug 17, 2017 | 15.30 | 15.90 | 15.24 | 15.65 | 182,179 | +0.30(+1.95%) |
Aug 16, 2017 | 15.50 | 15.50 | 15.20 | 15.35 | 98,111 | -0.10(-0.65%) |
Aug 15, 2017 | 15.70 | 15.80 | 15.35 | 15.45 | 89,868 | -0.25(-1.59%) |
Aug 14, 2017 | 15.20 | 15.80 | 15.20 | 15.70 | 113,207 | +0.60(+3.97%) |
Aug 11, 2017 | 15.20 | 15.55 | 15.00 | 15.10 | 139,976 | +0.05(+0.33%) |
Aug 10, 2017 | 14.75 | 15.25 | 14.55 | 15.05 | 191,757 | +0.35(+2.38%) |
Aug 09, 2017 | 15.15 | 15.35 | 14.65 | 14.70 | 109,751 | -0.50(-3.29%) |
Aug 08, 2017 | 14.65 | 15.60 | 14.45 | 15.20 | 158,910 | +0.55(+3.75%) |
Aug 07, 2017 | 14.65 | 14.80 | 14.30 | 14.65 | 227,085 | +0.00(+0.00%) |
Aug 04, 2017 | 14.90 | 14.51 | 14.65 | 278,897 | -0.25(-1.68%) | |
Aug 03, 2017 | 16.25 | 16.95 | 14.75 | 14.90 | 559,252 | -0.25(-1.65%) |
Aug 02, 2017 | 15.60 | 15.60 | 15.10 | 15.15 | 358,594 | -0.50(-3.19%) |
Aug 01, 2017 | 15.85 | 15.90 | 15.40 | 15.65 | 236,473 | -0.15(-0.95%) |
Jul 31, 2017 | 15.50 | 16.45 | 15.45 | 15.80 | 497,846 | +0.70(+4.64%) |
Jul 28, 2017 | 15.65 | 15.65 | 15.00 | 15.10 | 359,817 | -0.50(-3.21%) |
Jul 27, 2017 | 16.30 | 16.30 | 15.45 | 15.60 | 228,497 | -0.65(-4.00%) |
Jul 26, 2017 | 16.45 | 16.75 | 16.25 | 16.25 | 183,278 | -0.10(-0.61%) |
Jul 25, 2017 | 16.90 | 16.95 | 16.25 | 16.35 | 425,404 | -0.45(-2.68%) |
Jul 24, 2017 | 16.95 | 16.95 | 16.70 | 16.80 | 80,581 | -0.15(-0.88%) |
Jul 21, 2017 | 17.00 | 17.25 | 16.68 | 16.95 | 188,398 | +0.10(+0.59%) |
Jul 20, 2017 | 17.05 | 16.70 | 16.85 | 110,795 | +0.00(+0.00%) | |
Jul 19, 2017 | 16.90 | 17.15 | 16.40 | 16.85 | 100,299 | +0.15(+0.90%) |
Jul 18, 2017 | 16.95 | 17.20 | 16.60 | 16.70 | 83,489 | -0.15(-0.89%) |
Jul 17, 2017 | 16.80 | 17.10 | 16.55 | 16.85 | 184,449 | +0.10(+0.60%) |
Jul 14, 2017 | 16.10 | 17.25 | 16.10 | 16.75 | 244,607 | +0.70(+4.36%) |
Jul 13, 2017 | 16.35 | 16.45 | 15.82 | 16.05 | 144,155 | -0.35(-2.13%) |
Jul 12, 2017 | 16.45 | 16.60 | 16.20 | 16.40 | 116,535 | +0.15(+0.92%) |
Jul 11, 2017 | 16.25 | 16.50 | 16.05 | 16.25 | 81,504 | +0.05(+0.31%) |
Jul 10, 2017 | 16.35 | 16.60 | 16.10 | 16.20 | 105,688 | -0.15(-0.92%) |
Jul 07, 2017 | 16.10 | 16.60 | 16.05 | 16.35 | 103,946 | +0.30(+1.87%) |
Jul 06, 2017 | 16.60 | 16.70 | 16.00 | 16.05 | 180,608 | -0.60(-3.60%) |
Jul 05, 2017 | 16.30 | 16.70 | 16.10 | 16.65 | 172,470 | +0.45(+2.78%) |