Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.55 | 15.85 | 15.55 | 15.60 | 617,740 | +0.00(+0.00%) |
Sep 28, 2017 | 15.50 | 15.75 | 15.35 | 15.60 | 653,349 | +0.15(+0.97%) |
Sep 27, 2017 | 15.60 | 15.10 | 15.45 | 813,289 | +0.20(+1.31%) | |
Sep 26, 2017 | 15.00 | 15.55 | 14.95 | 15.25 | 719,045 | +0.25(+1.67%) |
Sep 25, 2017 | 15.05 | 15.25 | 14.95 | 15.00 | 705,023 | -0.05(-0.33%) |
Sep 22, 2017 | 14.80 | 15.15 | 14.70 | 15.05 | 469,724 | +0.20(+1.35%) |
Sep 21, 2017 | 14.35 | 15.03 | 14.35 | 14.85 | 745,244 | +0.45(+3.12%) |
Sep 20, 2017 | 14.00 | 14.60 | 13.93 | 14.40 | 1,021,763 | +0.40(+2.86%) |
Sep 19, 2017 | 14.10 | 14.20 | 13.85 | 14.00 | 981,987 | -0.20(-1.41%) |
Sep 18, 2017 | 14.25 | 14.35 | 14.15 | 14.20 | 891,326 | -0.05(-0.35%) |
Sep 15, 2017 | 14.45 | 14.45 | 14.20 | 14.25 | 1,096,824 | -0.20(-1.38%) |
Sep 14, 2017 | 14.30 | 14.65 | 14.20 | 14.45 | 893,006 | +0.00(+0.00%) |
Sep 13, 2017 | 14.25 | 14.65 | 14.00 | 14.45 | 1,435,067 | +0.75(+5.47%) |
Sep 12, 2017 | 13.20 | 13.75 | 13.10 | 13.70 | 1,373,518 | +0.45(+3.40%) |
Sep 11, 2017 | 13.75 | 13.82 | 13.25 | 13.25 | 1,156,683 | -0.60(-4.33%) |
Sep 08, 2017 | 13.60 | 13.95 | 13.35 | 13.85 | 1,640,628 | +0.50(+3.75%) |
Sep 07, 2017 | 13.45 | 14.20 | 13.05 | 13.35 | 4,981,041 | -3.45(-20.54%) |
Sep 06, 2017 | 16.75 | 17.15 | 16.57 | 16.80 | 267,920 | +0.15(+0.90%) |
Sep 05, 2017 | 16.75 | 16.85 | 16.55 | 16.65 | 442,465 | -0.10(-0.60%) |
Sep 01, 2017 | 16.85 | 16.95 | 16.52 | 16.75 | 421,538 | -0.05(-0.30%) |
Aug 31, 2017 | 16.85 | 17.07 | 16.75 | 16.80 | 285,418 | +0.00(+0.00%) |
Aug 30, 2017 | 16.55 | 17.00 | 16.50 | 16.80 | 433,002 | +0.25(+1.51%) |
Aug 29, 2017 | 16.60 | 16.70 | 16.25 | 16.55 | 585,873 | -0.10(-0.60%) |
Aug 28, 2017 | 16.55 | 16.85 | 16.50 | 16.65 | 379,430 | +0.00(+0.00%) |
Aug 25, 2017 | 16.80 | 16.80 | 16.60 | 16.65 | 206,132 | -0.05(-0.30%) |
Aug 24, 2017 | 16.70 | 16.80 | 16.60 | 16.70 | 192,134 | +0.05(+0.30%) |
Aug 23, 2017 | 16.55 | 16.85 | 16.50 | 16.65 | 612,747 | +0.00(+0.00%) |
Aug 22, 2017 | 16.40 | 16.85 | 16.40 | 16.65 | 217,580 | +0.25(+1.52%) |
Aug 21, 2017 | 16.35 | 16.45 | 16.10 | 16.40 | 253,734 | +0.00(+0.00%) |
Aug 18, 2017 | 16.50 | 16.55 | 16.20 | 16.40 | 369,929 | -0.20(-1.20%) |
Aug 17, 2017 | 16.90 | 16.95 | 16.60 | 16.60 | 349,827 | -0.30(-1.78%) |
Aug 16, 2017 | 17.10 | 17.35 | 16.90 | 16.90 | 379,922 | -0.25(-1.46%) |
Aug 15, 2017 | 17.50 | 17.50 | 17.05 | 17.15 | 429,639 | -0.35(-2.00%) |
Aug 14, 2017 | 17.60 | 17.65 | 17.35 | 17.50 | 389,204 | -0.05(-0.28%) |
Aug 11, 2017 | 17.20 | 17.60 | 16.75 | 17.55 | 580,719 | +0.15(+0.86%) |
Aug 10, 2017 | 17.50 | 17.55 | 17.30 | 17.40 | 642,747 | -0.25(-1.42%) |
Aug 09, 2017 | 17.65 | 17.80 | 17.55 | 17.65 | 420,959 | -0.10(-0.56%) |
Aug 08, 2017 | 17.75 | 17.95 | 17.65 | 17.75 | 468,636 | +0.00(+0.00%) |
Aug 07, 2017 | 17.75 | 17.85 | 17.52 | 17.75 | 236,314 | +0.00(+0.00%) |
Aug 04, 2017 | 17.70 | 17.90 | 17.60 | 17.75 | 253,840 | +0.05(+0.28%) |
Aug 03, 2017 | 17.75 | 17.80 | 17.55 | 17.70 | 518,498 | -0.05(-0.28%) |
Aug 02, 2017 | 18.00 | 18.00 | 17.65 | 17.75 | 245,845 | -0.25(-1.39%) |
Aug 01, 2017 | 18.00 | 18.12 | 17.85 | 18.00 | 346,113 | +0.00(+0.00%) |
Jul 31, 2017 | 17.85 | 18.02 | 17.70 | 18.00 | 352,722 | +0.15(+0.84%) |
Jul 28, 2017 | 18.15 | 18.30 | 17.85 | 17.85 | 604,704 | -0.30(-1.65%) |
Jul 27, 2017 | 18.00 | 18.60 | 17.90 | 18.15 | 959,818 | +0.20(+1.11%) |
Jul 26, 2017 | 17.70 | 17.98 | 17.62 | 17.95 | 975,734 | +0.25(+1.41%) |
Jul 25, 2017 | 17.65 | 17.77 | 17.57 | 17.70 | 283,862 | +0.15(+0.85%) |
Jul 24, 2017 | 17.50 | 17.70 | 17.35 | 17.55 | 360,309 | +0.00(+0.00%) |
Jul 21, 2017 | 17.95 | 17.95 | 17.50 | 17.55 | 308,766 | -0.35(-1.96%) |
Jul 20, 2017 | 17.85 | 17.95 | 17.65 | 17.90 | 400,887 | +0.00(+0.00%) |
Jul 19, 2017 | 17.55 | 17.95 | 17.50 | 17.90 | 334,118 | +0.30(+1.70%) |
Jul 18, 2017 | 17.50 | 17.65 | 17.45 | 17.60 | 238,178 | -0.05(-0.28%) |
Jul 17, 2017 | 17.55 | 17.75 | 17.45 | 17.65 | 396,542 | +0.15(+0.86%) |
Jul 14, 2017 | 17.40 | 17.65 | 17.35 | 17.50 | 455,019 | +0.05(+0.29%) |
Jul 13, 2017 | 17.50 | 17.55 | 17.25 | 17.45 | 346,949 | -0.15(-0.85%) |
Jul 12, 2017 | 17.55 | 17.75 | 17.40 | 17.60 | 430,304 | +0.25(+1.44%) |
Jul 11, 2017 | 17.10 | 17.38 | 17.10 | 17.35 | 455,952 | +0.15(+0.87%) |
Jul 10, 2017 | 17.00 | 17.30 | 16.70 | 17.20 | 505,823 | +0.20(+1.18%) |
Jul 07, 2017 | 16.85 | 17.05 | 16.85 | 17.00 | 350,531 | +0.10(+0.59%) |
Jul 06, 2017 | 17.10 | 17.35 | 16.80 | 16.90 | 438,596 | -0.30(-1.74%) |
Jul 05, 2017 | 17.35 | 17.38 | 17.05 | 17.20 | 521,118 | -0.15(-0.86%) |