Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.65 | 18.80 | 18.00 | 18.45 | 699,322 | -0.10(-0.54%) |
Sep 28, 2017 | 19.20 | 19.45 | 17.90 | 18.55 | 1,029,715 | -0.70(-3.64%) |
Sep 27, 2017 | 20.00 | 19.25 | 1,899,660 | +1.55(+8.76%) | ||
Sep 26, 2017 | 17.00 | 17.75 | 17.00 | 17.70 | 585,654 | +0.60(+3.51%) |
Sep 25, 2017 | 17.30 | 17.50 | 17.00 | 17.10 | 545,623 | -0.30(-1.72%) |
Sep 22, 2017 | 17.35 | 17.50 | 17.00 | 17.40 | 305,785 | +0.05(+0.29%) |
Sep 21, 2017 | 16.65 | 17.50 | 16.60 | 17.35 | 299,933 | +0.70(+4.20%) |
Sep 20, 2017 | 16.55 | 16.90 | 16.55 | 16.65 | 226,498 | +0.10(+0.60%) |
Sep 19, 2017 | 17.00 | 17.00 | 16.35 | 16.55 | 282,621 | -0.30(-1.78%) |
Sep 18, 2017 | 17.30 | 17.50 | 16.47 | 16.85 | 426,651 | -0.35(-2.03%) |
Sep 15, 2017 | 17.20 | 17.40 | 16.95 | 17.20 | 542,999 | +0.05(+0.29%) |
Sep 14, 2017 | 18.10 | 18.15 | 17.05 | 17.15 | 546,907 | -1.00(-5.51%) |
Sep 13, 2017 | 17.90 | 18.35 | 17.82 | 18.15 | 323,715 | +0.10(+0.55%) |
Sep 12, 2017 | 17.80 | 18.45 | 17.75 | 18.05 | 369,646 | +0.35(+1.98%) |
Sep 11, 2017 | 17.50 | 18.00 | 17.50 | 17.70 | 410,999 | +0.25(+1.43%) |
Sep 08, 2017 | 17.30 | 17.80 | 17.10 | 17.45 | 350,262 | +0.20(+1.16%) |
Sep 07, 2017 | 17.50 | 18.00 | 17.15 | 17.25 | 413,131 | -0.30(-1.71%) |
Sep 06, 2017 | 17.75 | 18.10 | 17.40 | 17.55 | 401,333 | -0.15(-0.85%) |
Sep 05, 2017 | 17.65 | 18.10 | 17.45 | 17.70 | 471,999 | +0.00(+0.00%) |
Sep 01, 2017 | 17.65 | 17.75 | 17.15 | 17.70 | 365,971 | +0.15(+0.85%) |
Aug 31, 2017 | 17.70 | 18.05 | 17.30 | 17.55 | 758,182 | -0.05(-0.28%) |
Aug 30, 2017 | 17.50 | 17.80 | 17.07 | 17.60 | 715,698 | +0.05(+0.28%) |
Aug 29, 2017 | 17.05 | 17.70 | 16.60 | 17.55 | 2,653,536 | +0.35(+2.03%) |
Aug 28, 2017 | 16.20 | 17.30 | 15.85 | 17.20 | 854,385 | +1.15(+7.17%) |
Aug 25, 2017 | 15.50 | 16.15 | 15.40 | 16.05 | 1,261,192 | +0.25(+1.58%) |
Aug 24, 2017 | 16.10 | 16.30 | 15.20 | 15.80 | 1,042,983 | -0.30(-1.86%) |
Aug 23, 2017 | 15.70 | 16.45 | 15.49 | 16.10 | 908,098 | +0.50(+3.21%) |
Aug 22, 2017 | 15.70 | 15.88 | 15.50 | 15.60 | 489,428 | +0.00(+0.00%) |
Aug 21, 2017 | 15.50 | 15.85 | 15.40 | 15.60 | 504,751 | -0.05(-0.32%) |
Aug 18, 2017 | 15.00 | 15.80 | 15.00 | 15.65 | 501,586 | +0.55(+3.64%) |
Aug 17, 2017 | 15.90 | 16.10 | 15.05 | 15.10 | 751,338 | -0.95(-5.92%) |
Aug 16, 2017 | 15.25 | 16.05 | 15.20 | 16.05 | 608,592 | +0.95(+6.29%) |
Aug 15, 2017 | 15.60 | 15.70 | 14.90 | 15.10 | 873,448 | -0.55(-3.51%) |
Aug 14, 2017 | 16.30 | 16.70 | 15.50 | 15.65 | 670,298 | -0.75(-4.57%) |
Aug 11, 2017 | 16.20 | 16.50 | 15.75 | 16.40 | 769,048 | +0.25(+1.55%) |
Aug 10, 2017 | 16.35 | 16.62 | 16.05 | 16.15 | 514,567 | -0.20(-1.22%) |
Aug 09, 2017 | 16.45 | 17.55 | 16.05 | 16.35 | 860,562 | -0.25(-1.51%) |
Aug 08, 2017 | 16.85 | 17.85 | 16.20 | 16.60 | 1,476,872 | -0.50(-2.92%) |
Aug 07, 2017 | 16.75 | 17.15 | 16.38 | 17.10 | 574,649 | +0.40(+2.40%) |
Aug 04, 2017 | 17.20 | 17.45 | 16.65 | 16.70 | 835,560 | -0.55(-3.19%) |
Aug 03, 2017 | 18.15 | 18.35 | 17.15 | 17.25 | 1,987,956 | -1.50(-8.00%) |
Aug 02, 2017 | 20.15 | 20.20 | 18.60 | 18.75 | 724,574 | -1.40(-6.95%) |
Aug 01, 2017 | 20.30 | 20.40 | 19.90 | 20.15 | 289,501 | -0.20(-0.98%) |
Jul 31, 2017 | 20.80 | 20.85 | 20.25 | 20.35 | 178,448 | -0.35(-1.69%) |
Jul 28, 2017 | 20.50 | 21.05 | 20.50 | 20.70 | 258,554 | +0.10(+0.49%) |
Jul 27, 2017 | 20.90 | 21.10 | 20.50 | 20.60 | 259,840 | -0.25(-1.20%) |
Jul 26, 2017 | 20.85 | 20.95 | 20.60 | 20.85 | 239,861 | +0.05(+0.24%) |
Jul 25, 2017 | 21.05 | 21.35 | 20.70 | 20.80 | 526,862 | -0.20(-0.95%) |
Jul 24, 2017 | 21.55 | 21.55 | 20.90 | 21.00 | 349,286 | -0.50(-2.33%) |
Jul 21, 2017 | 22.00 | 22.00 | 21.20 | 21.50 | 223,330 | -0.25(-1.15%) |
Jul 20, 2017 | 22.00 | 21.55 | 21.75 | 318,342 | +0.10(+0.46%) | |
Jul 19, 2017 | 22.10 | 22.38 | 21.65 | 21.65 | 424,752 | -0.25(-1.14%) |
Jul 18, 2017 | 22.40 | 22.40 | 21.85 | 21.90 | 460,510 | -0.60(-2.67%) |
Jul 17, 2017 | 22.90 | 23.75 | 22.40 | 22.50 | 484,308 | -0.20(-0.88%) |
Jul 14, 2017 | 21.45 | 22.90 | 21.32 | 22.70 | 648,341 | +1.40(+6.57%) |
Jul 13, 2017 | 20.60 | 21.40 | 20.45 | 21.30 | 436,678 | +0.60(+2.90%) |
Jul 12, 2017 | 20.50 | 21.10 | 20.50 | 20.70 | 218,449 | +0.35(+1.72%) |
Jul 11, 2017 | 20.30 | 20.75 | 20.20 | 20.35 | 316,533 | +0.10(+0.49%) |
Jul 10, 2017 | 20.15 | 20.40 | 20.05 | 20.25 | 195,231 | +0.05(+0.25%) |
Jul 07, 2017 | 21.00 | 21.10 | 20.10 | 20.20 | 549,580 | -0.75(-3.58%) |
Jul 06, 2017 | 21.10 | 21.65 | 20.85 | 20.95 | 562,642 | -0.30(-1.41%) |
Jul 05, 2017 | 20.95 | 21.70 | 20.85 | 21.25 | 524,064 | +0.20(+0.95%) |