Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.44 | 21.44 | 21.03 | 21.04 | 3,370 | -0.37(-1.71%) |
Sep 28, 2017 | 21.12 | 21.55 | 21.12 | 21.41 | 11,028 | +0.42(+1.98%) |
Sep 27, 2017 | 20.83 | 21.36 | 20.83 | 20.99 | 4,367 | +0.29(+1.40%) |
Sep 26, 2017 | 20.76 | 20.76 | 20.44 | 20.70 | 10,154 | +0.07(+0.34%) |
Sep 25, 2017 | 22.27 | 22.27 | 20.63 | 20.63 | 25,565 | -1.67(-7.49%) |
Sep 22, 2017 | 21.35 | 22.36 | 21.35 | 22.30 | 24,960 | +0.85(+3.96%) |
Sep 21, 2017 | 21.16 | 21.45 | 20.59 | 21.45 | 22,742 | +0.55(+2.63%) |
Sep 20, 2017 | 19.65 | 20.96 | 19.65 | 20.90 | 23,173 | +1.87(+9.83%) |
Sep 19, 2017 | 19.50 | 19.73 | 18.86 | 19.03 | 17,926 | -0.23(-1.19%) |
Sep 18, 2017 | 19.83 | 19.83 | 19.19 | 19.26 | 4,348 | -0.77(-3.85%) |
Sep 15, 2017 | 19.51 | 20.27 | 19.50 | 20.03 | 9,224 | +0.45(+2.31%) |
Sep 14, 2017 | 19.29 | 19.58 | 19.21 | 19.58 | 9,390 | +0.17(+0.86%) |
Sep 13, 2017 | 19.50 | 19.65 | 19.07 | 19.41 | 27,176 | +0.06(+0.32%) |
Sep 12, 2017 | 18.80 | 19.35 | 18.64 | 19.35 | 46,454 | +0.77(+4.14%) |
Sep 11, 2017 | 18.35 | 18.58 | 18.10 | 18.58 | 4,347 | +0.43(+2.36%) |
Sep 08, 2017 | 18.32 | 18.32 | 18.14 | 18.15 | 10,846 | -0.63(-3.35%) |
Sep 07, 2017 | 18.50 | 18.78 | 18.50 | 18.78 | 3,374 | +0.55(+3.02%) |
Sep 06, 2017 | 18.67 | 18.67 | 18.20 | 18.23 | 6,801 | -0.07(-0.38%) |
Sep 05, 2017 | 18.60 | 18.60 | 17.92 | 18.30 | 38,042 | -0.35(-1.88%) |
Sep 01, 2017 | 18.63 | 18.65 | 18.63 | 18.65 | 1,972 | +0.07(+0.38%) |
Aug 31, 2017 | 18.57 | 18.76 | 18.55 | 18.58 | 6,530 | +0.12(+0.65%) |
Aug 30, 2017 | 18.52 | 18.59 | 18.46 | 18.46 | 8,536 | -0.06(-0.32%) |
Aug 29, 2017 | 18.27 | 18.60 | 18.27 | 18.52 | 4,216 | +0.09(+0.49%) |
Aug 28, 2017 | 18.52 | 18.52 | 18.33 | 18.43 | 612 | -0.19(-1.02%) |
Aug 25, 2017 | 18.69 | 18.82 | 18.62 | 18.62 | 81,645 | +0.05(+0.26%) |
Aug 24, 2017 | 18.73 | 18.73 | 18.52 | 18.57 | 8,530 | -0.50(-2.62%) |
Aug 23, 2017 | 18.59 | 19.10 | 18.59 | 19.07 | 5,559 | +0.79(+4.32%) |
Aug 22, 2017 | 18.31 | 18.32 | 18.23 | 18.28 | 6,852 | +0.07(+0.40%) |
Aug 21, 2017 | 18.12 | 18.21 | 18.09 | 18.21 | 2,538 | +0.32(+1.80%) |
Aug 18, 2017 | 17.79 | 17.89 | 17.70 | 17.88 | 23,761 | -0.00(-0.01%) |
Aug 17, 2017 | 18.06 | 18.15 | 17.88 | 17.89 | 11,100 | -0.12(-0.69%) |
Aug 16, 2017 | 18.00 | 18.07 | 18.00 | 18.01 | 38,137 | +0.09(+0.50%) |
Aug 15, 2017 | 18.05 | 18.09 | 17.85 | 17.92 | 14,725 | -0.15(-0.81%) |
Aug 14, 2017 | 17.43 | 18.11 | 17.43 | 18.07 | 4,766 | +0.64(+3.65%) |
Aug 11, 2017 | 17.26 | 17.43 | 17.26 | 17.43 | 20,451 | +0.31(+1.82%) |
Aug 10, 2017 | 17.40 | 17.47 | 17.12 | 17.12 | 56,520 | -0.33(-1.88%) |
Aug 09, 2017 | 17.15 | 17.45 | 17.15 | 17.45 | 8,642 | +0.20(+1.14%) |
Aug 08, 2017 | 17.36 | 17.40 | 17.25 | 17.25 | 8,426 | +0.21(+1.24%) |
Aug 07, 2017 | 17.13 | 17.13 | 17.04 | 17.04 | 461 | -0.07(-0.41%) |
Aug 04, 2017 | 17.12 | 17.19 | 17.09 | 17.11 | 4,529 | +0.02(+0.10%) |
Aug 03, 2017 | 16.63 | 17.29 | 16.63 | 17.09 | 25,198 | +0.47(+2.85%) |
Aug 02, 2017 | 17.61 | 17.71 | 16.45 | 16.62 | 36,431 | -0.63(-3.65%) |
Aug 01, 2017 | 17.38 | 17.66 | 16.93 | 17.25 | 68,042 | +1.37(+8.61%) |
Jul 31, 2017 | 15.54 | 16.00 | 15.53 | 15.88 | 26,050 | +0.59(+3.86%) |
Jul 28, 2017 | 15.01 | 15.35 | 14.96 | 15.29 | 63,931 | +0.33(+2.21%) |
Jul 27, 2017 | 15.00 | 15.29 | 14.93 | 14.96 | 16,346 | -0.31(-2.03%) |
Jul 26, 2017 | 15.24 | 15.29 | 15.22 | 15.27 | 12,560 | -0.14(-0.91%) |
Jul 25, 2017 | 15.26 | 15.41 | 15.26 | 15.41 | 1,301 | +0.19(+1.24%) |
Jul 24, 2017 | 15.24 | 15.46 | 15.22 | 15.22 | 7,798 | +0.02(+0.15%) |
Jul 21, 2017 | 15.62 | 15.62 | 15.19 | 15.20 | 16,113 | -0.74(-4.65%) |
Jul 20, 2017 | 15.84 | 15.94 | 15.77 | 15.94 | 1,932 | +0.12(+0.76%) |
Jul 19, 2017 | 16.08 | 16.08 | 15.79 | 15.82 | 20,506 | -0.16(-1.01%) |
Jul 18, 2017 | 15.83 | 15.99 | 15.83 | 15.98 | 5,990 | +0.15(+0.95%) |
Jul 17, 2017 | 16.13 | 16.17 | 15.78 | 15.83 | 5,694 | -0.47(-2.88%) |
Jul 14, 2017 | 16.34 | 16.43 | 16.30 | 16.30 | 5,428 | -0.02(-0.12%) |
Jul 13, 2017 | 16.23 | 16.33 | 16.07 | 16.32 | 5,716 | -0.01(-0.05%) |
Jul 12, 2017 | 16.14 | 16.33 | 15.98 | 16.33 | 12,331 | +0.22(+1.36%) |
Jul 11, 2017 | 16.12 | 16.12 | 16.00 | 16.11 | 21,747 | +0.34(+2.16%) |
Jul 10, 2017 | 15.32 | 15.77 | 15.32 | 15.77 | 25,597 | +0.39(+2.54%) |
Jul 07, 2017 | 14.85 | 15.38 | 14.70 | 15.38 | 13,126 | +0.59(+3.97%) |
Jul 06, 2017 | 13.94 | 14.93 | 13.87 | 14.79 | 25,679 | +1.39(+10.38%) |
Jul 05, 2017 | 13.35 | 13.40 | 13.23 | 13.40 | 7,005 | -0.05(-0.36%) |