Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.20 | 15.70 | 15.20 | 15.55 | 181,176 | +0.30(+1.97%) |
Oct 30, 2017 | 15.00 | 15.30 | 14.95 | 15.25 | 203,603 | +0.15(+0.99%) |
Oct 27, 2017 | 15.25 | 15.30 | 14.85 | 15.10 | 236,444 | -0.25(-1.63%) |
Oct 26, 2017 | 15.25 | 15.50 | 15.10 | 15.35 | 97,197 | +0.10(+0.66%) |
Oct 25, 2017 | 15.20 | 15.25 | 14.70 | 15.25 | 133,380 | +0.05(+0.33%) |
Oct 24, 2017 | 15.35 | 15.65 | 15.12 | 15.20 | 114,997 | -0.03(-0.16%) |
Oct 23, 2017 | 15.40 | 15.70 | 15.05 | 15.22 | 106,846 | -0.12(-0.81%) |
Oct 20, 2017 | 15.50 | 15.90 | 15.25 | 15.35 | 131,554 | -0.10(-0.65%) |
Oct 19, 2017 | 15.20 | 15.60 | 14.80 | 15.45 | 182,748 | +0.10(+0.65%) |
Oct 18, 2017 | 15.05 | 15.50 | 14.90 | 15.35 | 138,047 | +0.25(+1.66%) |
Oct 17, 2017 | 15.05 | 15.30 | 15.05 | 15.10 | 139,496 | -0.05(-0.33%) |
Oct 16, 2017 | 15.05 | 15.45 | 15.00 | 15.15 | 119,107 | +0.05(+0.33%) |
Oct 13, 2017 | 15.00 | 15.35 | 14.55 | 15.10 | 279,959 | -0.15(-0.98%) |
Oct 12, 2017 | 15.00 | 15.30 | 14.70 | 15.25 | 188,614 | +0.15(+0.99%) |
Oct 11, 2017 | 15.47 | 14.75 | 15.10 | 275,837 | +0.10(+0.67%) | |
Oct 10, 2017 | 15.00 | 15.12 | 14.95 | 15.00 | 157,408 | +0.00(+0.00%) |
Oct 09, 2017 | 15.00 | 15.10 | 14.75 | 15.00 | 155,332 | +0.10(+0.67%) |
Oct 06, 2017 | 15.45 | 15.50 | 14.82 | 14.90 | 235,030 | -0.55(-3.56%) |
Oct 05, 2017 | 15.70 | 15.80 | 15.30 | 15.45 | 223,132 | -0.35(-2.22%) |
Oct 04, 2017 | 15.40 | 15.88 | 15.25 | 15.80 | 205,543 | +0.40(+2.60%) |
Oct 03, 2017 | 15.90 | 15.90 | 15.35 | 15.40 | 323,959 | -0.30(-1.91%) |
Oct 02, 2017 | 15.30 | 15.85 | 15.15 | 15.70 | 509,403 | +0.40(+2.61%) |
Sep 29, 2017 | 15.10 | 15.40 | 14.95 | 15.30 | 719,176 | +0.25(+1.66%) |
Sep 28, 2017 | 14.50 | 15.15 | 14.35 | 15.05 | 1,520,452 | +0.40(+2.73%) |
Sep 27, 2017 | 14.65 | 14.65 | 5,285,622 | -2.50(-14.58%) | ||
Sep 26, 2017 | 17.30 | 17.35 | 16.90 | 17.15 | 489,663 | -0.15(-0.87%) |
Sep 25, 2017 | 17.60 | 17.65 | 16.95 | 17.30 | 227,182 | -0.15(-0.86%) |
Sep 22, 2017 | 17.95 | 17.95 | 17.10 | 17.45 | 236,343 | -0.55(-3.06%) |
Sep 21, 2017 | 18.50 | 18.65 | 17.90 | 18.00 | 156,538 | -0.50(-2.70%) |
Sep 20, 2017 | 19.00 | 19.11 | 18.45 | 18.50 | 172,610 | -0.45(-2.37%) |
Sep 19, 2017 | 18.20 | 19.30 | 18.00 | 18.95 | 212,562 | +0.70(+3.84%) |
Sep 18, 2017 | 18.20 | 18.45 | 18.04 | 18.25 | 225,775 | +0.10(+0.55%) |
Sep 15, 2017 | 17.80 | 18.25 | 17.75 | 18.15 | 204,219 | +0.20(+1.11%) |
Sep 14, 2017 | 17.15 | 18.15 | 17.15 | 17.95 | 246,523 | +0.80(+4.66%) |
Sep 13, 2017 | 17.00 | 17.50 | 16.95 | 17.15 | 184,544 | +0.00(+0.00%) |
Sep 12, 2017 | 16.90 | 17.15 | 16.90 | 17.15 | 126,228 | +0.35(+2.08%) |
Sep 11, 2017 | 16.60 | 16.80 | 16.45 | 16.80 | 105,550 | +0.30(+1.82%) |
Sep 08, 2017 | 16.55 | 16.90 | 16.35 | 16.50 | 104,608 | -0.25(-1.49%) |
Sep 07, 2017 | 16.65 | 16.85 | 16.30 | 16.75 | 106,753 | +0.10(+0.60%) |
Sep 06, 2017 | 16.55 | 16.95 | 16.25 | 16.65 | 146,831 | +0.15(+0.91%) |
Sep 05, 2017 | 16.45 | 16.65 | 16.30 | 16.50 | 140,678 | -0.10(-0.60%) |
Sep 01, 2017 | 17.00 | 17.07 | 16.35 | 16.60 | 266,679 | -0.40(-2.35%) |
Aug 31, 2017 | 16.50 | 17.05 | 16.05 | 17.00 | 332,846 | +0.40(+2.41%) |
Aug 30, 2017 | 16.75 | 16.90 | 16.50 | 16.60 | 336,843 | -0.15(-0.90%) |
Aug 29, 2017 | 16.25 | 16.80 | 16.05 | 16.75 | 350,803 | +0.40(+2.45%) |
Aug 28, 2017 | 15.90 | 16.45 | 15.78 | 16.35 | 247,572 | +0.60(+3.81%) |
Aug 25, 2017 | 16.05 | 15.30 | 15.75 | 435,816 | +0.40(+2.61%) | |
Aug 24, 2017 | 16.15 | 16.18 | 15.25 | 15.35 | 366,344 | -0.80(-4.95%) |
Aug 23, 2017 | 15.65 | 16.45 | 15.55 | 16.15 | 582,134 | +0.30(+1.89%) |
Aug 22, 2017 | 15.05 | 15.95 | 14.85 | 15.85 | 1,157,422 | +0.85(+5.67%) |
Aug 21, 2017 | 14.85 | 15.15 | 14.80 | 15.00 | 295,395 | +0.10(+0.67%) |
Aug 18, 2017 | 15.35 | 15.45 | 14.90 | 14.90 | 496,761 | -0.50(-3.25%) |
Aug 17, 2017 | 15.50 | 15.85 | 15.10 | 15.40 | 618,802 | -0.30(-1.91%) |
Aug 16, 2017 | 17.00 | 17.00 | 15.60 | 15.70 | 714,272 | -1.15(-6.82%) |
Aug 15, 2017 | 17.40 | 17.40 | 16.85 | 16.85 | 155,000 | -0.55(-3.16%) |
Aug 14, 2017 | 17.00 | 17.50 | 16.90 | 17.40 | 330,730 | +0.55(+3.26%) |
Aug 11, 2017 | 16.90 | 17.25 | 16.60 | 16.85 | 345,011 | -0.05(-0.30%) |
Aug 10, 2017 | 18.00 | 18.00 | 16.90 | 16.90 | 367,440 | -1.15(-6.37%) |
Aug 09, 2017 | 18.60 | 18.90 | 17.85 | 18.05 | 275,267 | -0.60(-3.22%) |
Aug 08, 2017 | 17.20 | 19.50 | 17.10 | 18.65 | 1,059,486 | -0.15(-0.80%) |
Aug 07, 2017 | 19.65 | 19.65 | 18.65 | 18.80 | 609,583 | -0.90(-4.57%) |
Aug 04, 2017 | 20.00 | 20.20 | 19.55 | 19.70 | 241,240 | -0.30(-1.50%) |
Aug 03, 2017 | 20.55 | 20.60 | 19.70 | 20.00 | 171,568 | -0.50(-2.44%) |
Aug 02, 2017 | 20.80 | 20.80 | 20.15 | 20.50 | 152,930 | -0.15(-0.73%) |