Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.93 | 17.13 | 16.52 | 16.62 | 1,966,177 | -0.40(-2.35%) |
Sep 28, 2017 | 17.35 | 17.72 | 16.77 | 17.02 | 8,309,282 | +0.43(+2.59%) |
Sep 27, 2017 | 16.63 | 16.89 | 16.40 | 16.59 | 991,123 | +0.13(+0.79%) |
Sep 26, 2017 | 16.36 | 16.97 | 16.30 | 16.46 | 806,135 | +0.38(+2.36%) |
Sep 25, 2017 | 16.95 | 17.09 | 16.06 | 16.08 | 813,539 | -0.83(-4.91%) |
Sep 22, 2017 | 17.33 | 17.45 | 16.71 | 16.91 | 864,850 | -0.38(-2.20%) |
Sep 21, 2017 | 17.19 | 17.49 | 17.07 | 17.29 | 473,328 | +0.12(+0.70%) |
Sep 20, 2017 | 17.20 | 17.43 | 17.08 | 17.17 | 769,484 | +0.04(+0.23%) |
Sep 19, 2017 | 17.45 | 17.45 | 17.00 | 17.13 | 703,315 | -0.19(-1.10%) |
Sep 18, 2017 | 18.00 | 18.03 | 16.86 | 17.32 | 1,580,603 | -1.06(-5.77%) |
Sep 15, 2017 | 18.83 | 18.93 | 18.23 | 18.38 | 749,315 | -0.52(-2.75%) |
Sep 14, 2017 | 19.00 | 19.15 | 18.79 | 18.90 | 719,083 | -0.18(-0.94%) |
Sep 13, 2017 | 19.06 | 19.44 | 18.80 | 19.08 | 785,961 | +0.20(+1.06%) |
Sep 12, 2017 | 19.00 | 19.16 | 18.25 | 18.88 | 895,897 | +0.08(+0.43%) |
Sep 11, 2017 | 21.39 | 21.39 | 18.69 | 18.80 | 1,975,544 | -2.19(-10.43%) |
Sep 08, 2017 | 22.03 | 22.40 | 20.31 | 20.99 | 2,443,620 | -0.42(-1.96%) |
Sep 07, 2017 | 21.00 | 21.44 | 20.40 | 21.41 | 1,673,370 | +0.36(+1.71%) |
Sep 06, 2017 | 19.94 | 21.51 | 19.74 | 21.05 | 1,199,922 | +1.01(+5.04%) |
Sep 05, 2017 | 19.10 | 20.14 | 19.10 | 20.04 | 763,732 | +0.81(+4.21%) |
Sep 01, 2017 | 19.34 | 19.60 | 18.83 | 19.23 | 532,041 | -0.17(-0.88%) |
Aug 31, 2017 | 18.62 | 19.60 | 18.53 | 19.40 | 493,016 | +0.86(+4.64%) |
Aug 30, 2017 | 18.50 | 18.65 | 18.32 | 18.54 | 281,840 | +0.02(+0.11%) |
Aug 29, 2017 | 18.22 | 18.63 | 18.18 | 18.52 | 264,313 | -0.04(-0.22%) |
Aug 28, 2017 | 18.50 | 18.67 | 18.18 | 18.56 | 210,298 | +0.26(+1.42%) |
Aug 25, 2017 | 18.20 | 18.39 | 18.20 | 18.30 | 241,395 | +0.10(+0.55%) |
Aug 24, 2017 | 17.70 | 18.31 | 17.60 | 18.20 | 391,779 | +0.60(+3.41%) |
Aug 23, 2017 | 17.50 | 17.78 | 17.50 | 17.60 | 178,344 | -0.06(-0.34%) |
Aug 22, 2017 | 17.32 | 17.74 | 17.30 | 17.66 | 290,609 | +0.43(+2.50%) |
Aug 21, 2017 | 17.47 | 17.47 | 17.00 | 17.23 | 216,818 | -0.25(-1.43%) |
Aug 18, 2017 | 17.46 | 17.69 | 17.24 | 17.48 | 264,470 | -0.07(-0.40%) |
Aug 17, 2017 | 17.77 | 17.95 | 17.54 | 17.55 | 166,712 | -0.35(-1.96%) |
Aug 16, 2017 | 17.70 | 18.03 | 17.53 | 17.90 | 245,666 | +0.26(+1.47%) |
Aug 15, 2017 | 17.94 | 18.10 | 17.64 | 17.64 | 345,690 | -0.21(-1.18%) |
Aug 14, 2017 | 17.23 | 18.14 | 17.23 | 17.85 | 515,917 | +0.72(+4.20%) |
Aug 11, 2017 | 16.68 | 17.19 | 16.65 | 17.13 | 225,261 | +0.24(+1.42%) |
Aug 10, 2017 | 17.14 | 17.30 | 16.85 | 16.89 | 422,650 | -0.40(-2.31%) |
Aug 09, 2017 | 17.10 | 17.31 | 17.00 | 17.29 | 275,625 | -0.01(-0.06%) |
Aug 08, 2017 | 17.40 | 17.59 | 17.15 | 17.30 | 205,364 | -0.01(-0.06%) |
Aug 07, 2017 | 17.30 | 17.52 | 17.02 | 17.31 | 223,996 | +0.04(+0.23%) |
Aug 04, 2017 | 17.34 | 17.35 | 17.08 | 17.27 | 274,726 | +0.01(+0.06%) |
Aug 03, 2017 | 17.20 | 17.37 | 17.00 | 17.26 | 298,271 | +0.05(+0.29%) |
Aug 02, 2017 | 17.05 | 17.28 | 16.77 | 17.21 | 461,586 | +0.15(+0.88%) |
Aug 01, 2017 | 17.50 | 17.50 | 16.44 | 17.06 | 605,604 | -0.19(-1.10%) |
Jul 31, 2017 | 18.20 | 18.21 | 17.20 | 17.25 | 667,788 | -0.88(-4.85%) |
Jul 28, 2017 | 17.73 | 18.33 | 17.26 | 18.13 | 989,971 | +0.33(+1.85%) |
Jul 27, 2017 | 18.51 | 18.65 | 17.13 | 17.80 | 1,408,565 | -0.80(-4.30%) |
Jul 26, 2017 | 18.99 | 19.04 | 18.38 | 18.60 | 1,007,109 | -0.35(-1.85%) |
Jul 25, 2017 | 18.85 | 19.09 | 18.77 | 18.95 | 380,040 | +0.20(+1.07%) |
Jul 24, 2017 | 18.24 | 18.90 | 18.10 | 18.75 | 550,854 | +0.50(+2.74%) |
Jul 21, 2017 | 18.80 | 18.87 | 17.96 | 18.25 | 724,448 | -0.55(-2.93%) |
Jul 20, 2017 | 18.74 | 19.10 | 18.67 | 18.80 | 564,195 | +0.02(+0.11%) |
Jul 19, 2017 | 18.35 | 19.25 | 18.16 | 18.78 | 982,329 | +0.53(+2.90%) |
Jul 18, 2017 | 17.93 | 18.34 | 17.58 | 18.25 | 649,672 | +0.23(+1.28%) |
Jul 17, 2017 | 17.07 | 18.15 | 17.04 | 18.02 | 552,566 | +1.01(+5.94%) |
Jul 14, 2017 | 16.38 | 17.15 | 16.38 | 17.01 | 576,381 | +0.48(+2.90%) |
Jul 13, 2017 | 16.59 | 16.74 | 16.16 | 16.53 | 342,494 | +0.04(+0.24%) |
Jul 12, 2017 | 16.50 | 16.77 | 16.42 | 16.49 | 424,156 | +0.15(+0.92%) |
Jul 11, 2017 | 16.25 | 16.50 | 16.02 | 16.34 | 756,898 | -0.05(-0.31%) |
Jul 10, 2017 | 16.63 | 16.85 | 16.27 | 16.39 | 402,317 | -0.27(-1.62%) |
Jul 07, 2017 | 16.59 | 16.70 | 16.21 | 16.66 | 405,556 | +0.19(+1.15%) |
Jul 06, 2017 | 15.85 | 16.86 | 15.85 | 16.47 | 662,475 | +0.59(+3.72%) |
Jul 05, 2017 | 15.90 | 16.05 | 15.79 | 15.88 | 668,456 | +0.04(+0.25%) |