Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.60 | 16.95 | 16.30 | 16.85 | 1,167,467 | +0.40(+2.43%) |
Sep 28, 2017 | 16.35 | 16.51 | 15.97 | 16.45 | 570,211 | +0.00(+0.00%) |
Sep 27, 2017 | 15.95 | 16.70 | 15.95 | 16.45 | 983,629 | +0.70(+4.44%) |
Sep 26, 2017 | 16.10 | 16.15 | 15.70 | 15.75 | 538,591 | -0.25(-1.56%) |
Sep 25, 2017 | 16.20 | 16.30 | 15.75 | 16.00 | 821,808 | +0.00(+0.00%) |
Sep 22, 2017 | 15.80 | 16.15 | 15.75 | 16.00 | 508,960 | +0.20(+1.27%) |
Sep 21, 2017 | 16.10 | 16.20 | 15.78 | 15.80 | 755,647 | -0.35(-2.17%) |
Sep 20, 2017 | 16.35 | 16.35 | 15.82 | 16.15 | 449,570 | -0.15(-0.92%) |
Sep 19, 2017 | 16.20 | 16.38 | 16.00 | 16.30 | 482,549 | +0.15(+0.93%) |
Sep 18, 2017 | 16.00 | 16.35 | 15.85 | 16.15 | 1,095,473 | +0.35(+2.22%) |
Sep 15, 2017 | 15.75 | 15.90 | 15.65 | 15.80 | 602,072 | +0.05(+0.32%) |
Sep 14, 2017 | 15.50 | 16.00 | 15.50 | 15.75 | 557,953 | +0.20(+1.29%) |
Sep 13, 2017 | 15.40 | 15.70 | 15.35 | 15.55 | 612,155 | +0.05(+0.32%) |
Sep 12, 2017 | 15.35 | 15.75 | 15.20 | 15.50 | 526,426 | +0.15(+0.98%) |
Sep 11, 2017 | 14.85 | 15.40 | 14.85 | 15.35 | 517,141 | +0.57(+3.89%) |
Sep 08, 2017 | 15.20 | 15.20 | 14.68 | 14.78 | 404,891 | -0.42(-2.80%) |
Sep 07, 2017 | 15.10 | 15.35 | 14.95 | 15.20 | 644,212 | +0.00(+0.00%) |
Sep 06, 2017 | 15.10 | 15.25 | 14.70 | 15.20 | 666,345 | +0.20(+1.33%) |
Sep 05, 2017 | 15.25 | 15.28 | 14.80 | 15.00 | 711,075 | -0.25(-1.64%) |
Sep 01, 2017 | 15.20 | 15.39 | 15.07 | 15.25 | 985,068 | +0.15(+0.99%) |
Aug 31, 2017 | 15.50 | 15.50 | 14.95 | 15.10 | 696,682 | -0.10(-0.66%) |
Aug 30, 2017 | 14.80 | 15.35 | 14.70 | 15.20 | 827,146 | +0.40(+2.70%) |
Aug 29, 2017 | 14.55 | 14.88 | 14.35 | 14.80 | 1,349,979 | +0.05(+0.34%) |
Aug 28, 2017 | 14.50 | 14.82 | 14.35 | 14.75 | 776,602 | +0.45(+3.15%) |
Aug 25, 2017 | 14.40 | 14.65 | 14.10 | 14.30 | 672,402 | +0.05(+0.35%) |
Aug 24, 2017 | 14.20 | 14.35 | 14.05 | 14.25 | 370,203 | +0.10(+0.71%) |
Aug 23, 2017 | 14.20 | 14.25 | 14.05 | 14.15 | 406,563 | -0.15(-1.05%) |
Aug 22, 2017 | 14.10 | 14.40 | 14.05 | 14.30 | 604,145 | +0.25(+1.78%) |
Aug 21, 2017 | 13.85 | 14.10 | 13.65 | 14.05 | 1,077,039 | +0.00(+0.00%) |
Aug 18, 2017 | 13.55 | 14.18 | 13.55 | 14.05 | 757,433 | +0.40(+2.93%) |
Aug 17, 2017 | 14.10 | 14.25 | 13.55 | 13.65 | 789,688 | -0.50(-3.53%) |
Aug 16, 2017 | 14.05 | 14.30 | 13.90 | 14.15 | 708,856 | +0.05(+0.35%) |
Aug 15, 2017 | 14.10 | 14.40 | 13.85 | 14.10 | 886,075 | +0.10(+0.71%) |
Aug 14, 2017 | 13.95 | 14.30 | 13.80 | 14.00 | 1,156,513 | +0.35(+2.56%) |
Aug 11, 2017 | 13.45 | 13.72 | 13.32 | 13.65 | 1,082,921 | +0.35(+2.63%) |
Aug 10, 2017 | 13.70 | 13.80 | 13.28 | 13.30 | 632,869 | -0.55(-3.97%) |
Aug 09, 2017 | 13.65 | 14.00 | 13.50 | 13.85 | 656,253 | +0.05(+0.36%) |
Aug 08, 2017 | 13.85 | 14.05 | 13.60 | 13.80 | 681,079 | -0.15(-1.08%) |
Aug 07, 2017 | 13.50 | 14.12 | 13.43 | 13.95 | 776,983 | +0.40(+2.95%) |
Aug 04, 2017 | 14.45 | 14.45 | 13.45 | 13.55 | 1,361,236 | -0.80(-5.57%) |
Aug 03, 2017 | 14.35 | 14.70 | 13.90 | 14.35 | 1,874,687 | +1.50(+11.67%) |
Aug 02, 2017 | 13.25 | 13.55 | 12.60 | 12.85 | 1,433,028 | -0.40(-3.02%) |
Aug 01, 2017 | 13.15 | 13.32 | 12.95 | 13.25 | 691,642 | +0.15(+1.15%) |
Jul 31, 2017 | 13.15 | 13.25 | 12.92 | 13.10 | 534,080 | +0.00(+0.00%) |
Jul 28, 2017 | 13.15 | 13.30 | 13.00 | 13.10 | 368,018 | -0.15(-1.13%) |
Jul 27, 2017 | 13.65 | 13.65 | 13.00 | 13.25 | 660,477 | -0.30(-2.21%) |
Jul 26, 2017 | 13.45 | 13.60 | 13.35 | 13.55 | 430,609 | +0.25(+1.88%) |
Jul 25, 2017 | 13.55 | 13.60 | 13.20 | 13.30 | 361,696 | -0.25(-1.85%) |
Jul 24, 2017 | 13.30 | 13.60 | 13.11 | 13.55 | 589,491 | +0.30(+2.26%) |
Jul 21, 2017 | 13.55 | 13.55 | 13.10 | 13.25 | 424,869 | -0.20(-1.49%) |
Jul 20, 2017 | 13.50 | 13.15 | 13.45 | 462,597 | +0.05(+0.37%) | |
Jul 19, 2017 | 13.05 | 13.53 | 12.90 | 13.40 | 1,035,424 | +0.45(+3.47%) |
Jul 18, 2017 | 12.80 | 13.00 | 12.65 | 12.95 | 550,743 | +0.10(+0.78%) |
Jul 17, 2017 | 12.75 | 12.95 | 12.60 | 12.85 | 602,361 | +0.05(+0.39%) |
Jul 14, 2017 | 12.70 | 12.88 | 12.55 | 12.80 | 372,718 | +0.10(+0.79%) |
Jul 13, 2017 | 12.80 | 12.82 | 12.47 | 12.70 | 541,574 | -0.10(-0.78%) |
Jul 12, 2017 | 12.70 | 12.85 | 12.55 | 12.80 | 784,273 | +0.25(+1.99%) |
Jul 11, 2017 | 12.35 | 12.55 | 12.10 | 12.55 | 1,253,698 | +0.20(+1.62%) |
Jul 10, 2017 | 12.20 | 12.50 | 12.15 | 12.35 | 598,804 | +0.10(+0.82%) |
Jul 07, 2017 | 12.00 | 12.35 | 11.95 | 12.25 | 668,224 | +0.35(+2.94%) |
Jul 06, 2017 | 12.00 | 12.18 | 11.80 | 11.90 | 950,662 | -0.30(-2.46%) |
Jul 05, 2017 | 12.10 | 12.30 | 11.90 | 12.20 | 928,080 | +0.15(+1.24%) |