Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.30 | 16.40 | 15.60 | 16.40 | 2,090 | +0.40(+2.50%) |
Sep 28, 2017 | 15.90 | 16.10 | 15.70 | 16.00 | 1,336 | +0.30(+1.91%) |
Sep 27, 2017 | 15.50 | 16.40 | 15.10 | 15.70 | 1,399 | +0.10(+0.63%) |
Sep 26, 2017 | 16.00 | 16.20 | 15.40 | 15.60 | 11,980 | -0.60(-3.70%) |
Sep 25, 2017 | 16.10 | 16.80 | 16.10 | 16.20 | 1,439 | -0.20(-1.22%) |
Sep 22, 2017 | 16.51 | 16.70 | 16.10 | 16.40 | 2,845 | -0.10(-0.61%) |
Sep 21, 2017 | 16.88 | 16.88 | 16.50 | 16.50 | 924 | -0.20(-1.20%) |
Sep 20, 2017 | 16.70 | 16.98 | 16.60 | 16.70 | 1,569 | +0.10(+0.60%) |
Sep 19, 2017 | 17.20 | 17.23 | 16.50 | 16.60 | 6,037 | -0.50(-2.92%) |
Sep 18, 2017 | 17.38 | 17.39 | 17.00 | 17.10 | 1,594 | -0.10(-0.58%) |
Sep 15, 2017 | 17.20 | 17.49 | 17.10 | 17.20 | 3,930 | +0.10(+0.58%) |
Sep 14, 2017 | 17.11 | 17.39 | 17.00 | 17.10 | 2,641 | +0.00(+0.00%) |
Sep 13, 2017 | 16.90 | 17.70 | 16.70 | 17.10 | 8,317 | +0.00(+0.00%) |
Sep 12, 2017 | 16.70 | 17.50 | 16.50 | 17.10 | 5,051 | +0.35(+2.11%) |
Sep 11, 2017 | 16.80 | 17.20 | 16.50 | 16.75 | 4,078 | -0.05(-0.32%) |
Sep 08, 2017 | 16.70 | 17.00 | 16.60 | 16.80 | 2,365 | -0.10(-0.59%) |
Sep 07, 2017 | 16.50 | 17.60 | 16.50 | 16.90 | 3,019 | +0.30(+1.81%) |
Sep 06, 2017 | 16.50 | 16.72 | 16.50 | 16.60 | 1,619 | -0.07(-0.40%) |
Sep 05, 2017 | 17.00 | 17.57 | 16.50 | 16.67 | 3,720 | -0.37(-2.15%) |
Sep 01, 2017 | 16.30 | 17.30 | 16.10 | 17.03 | 15,770 | +0.83(+5.14%) |
Aug 31, 2017 | 16.50 | 16.50 | 16.00 | 16.20 | 2,353 | -0.20(-1.22%) |
Aug 30, 2017 | 16.10 | 16.60 | 16.10 | 16.40 | 13,939 | +0.30(+1.86%) |
Aug 29, 2017 | 16.50 | 16.60 | 15.70 | 16.10 | 4,784 | -0.40(-2.42%) |
Aug 28, 2017 | 16.70 | 16.95 | 15.30 | 16.50 | 15,282 | -0.10(-0.60%) |
Aug 25, 2017 | 17.70 | 17.70 | 16.10 | 16.60 | 41,717 | -1.40(-7.78%) |
Aug 24, 2017 | 15.60 | 19.60 | 15.10 | 18.00 | 155,949 | +3.20(+21.62%) |
Aug 23, 2017 | 14.80 | 15.10 | 14.70 | 14.80 | 1,113 | +0.00(+0.00%) |
Aug 22, 2017 | 15.10 | 15.63 | 14.70 | 14.80 | 4,638 | -0.30(-1.99%) |
Aug 21, 2017 | 15.50 | 15.60 | 15.10 | 15.10 | 2,059 | -0.30(-1.95%) |
Aug 18, 2017 | 15.50 | 16.00 | 15.20 | 15.40 | 6,808 | +0.10(+0.65%) |
Aug 17, 2017 | 15.40 | 15.60 | 15.30 | 15.30 | 464 | +0.00(+0.00%) |
Aug 16, 2017 | 15.20 | 15.53 | 15.20 | 15.30 | 1,654 | +0.05(+0.33%) |
Aug 15, 2017 | 16.03 | 16.03 | 15.00 | 15.25 | 6,023 | -0.85(-5.28%) |
Aug 14, 2017 | 16.00 | 16.61 | 16.00 | 16.10 | 7,254 | -0.02(-0.11%) |
Aug 11, 2017 | 15.70 | 16.50 | 15.70 | 16.12 | 1,823 | -0.28(-1.73%) |
Aug 10, 2017 | 16.70 | 17.00 | 15.30 | 16.40 | 9,153 | -0.10(-0.60%) |
Aug 09, 2017 | 15.20 | 17.00 | 15.20 | 16.50 | 39,484 | +1.50(+9.99%) |
Aug 08, 2017 | 13.80 | 15.30 | 13.80 | 15.00 | 22,843 | +1.40(+10.29%) |
Aug 07, 2017 | 13.80 | 13.80 | 13.50 | 13.60 | 3,996 | +0.00(+0.00%) |
Aug 04, 2017 | 13.74 | 13.80 | 13.50 | 13.60 | 1,174 | +0.00(+0.00%) |
Aug 03, 2017 | 13.60 | 13.88 | 13.60 | 13.60 | 2,503 | -0.20(-1.45%) |
Aug 02, 2017 | 13.80 | 14.20 | 13.64 | 13.80 | 4,272 | +0.20(+1.47%) |
Aug 01, 2017 | 13.80 | 13.90 | 13.50 | 13.60 | 1,124 | +0.00(+0.00%) |
Jul 31, 2017 | 14.20 | 14.70 | 13.60 | 13.60 | 2,547 | -0.40(-2.86%) |
Jul 28, 2017 | 14.00 | 14.45 | 14.00 | 14.00 | 1,231 | +0.00(+0.00%) |
Jul 27, 2017 | 14.40 | 15.00 | 13.90 | 14.00 | 2,237 | -0.30(-2.10%) |
Jul 26, 2017 | 14.40 | 14.70 | 13.70 | 14.30 | 2,841 | +0.10(+0.70%) |
Jul 25, 2017 | 14.02 | 15.40 | 13.70 | 14.20 | 13,127 | -0.40(-2.74%) |
Jul 24, 2017 | 14.40 | 14.60 | 13.90 | 14.60 | 8,339 | +0.50(+3.55%) |
Jul 21, 2017 | 14.80 | 14.00 | 14.10 | 5,648 | -0.80(-5.36%) | |
Jul 20, 2017 | 14.30 | 15.00 | 14.30 | 14.90 | 22,287 | +0.80(+5.67%) |
Jul 19, 2017 | 13.80 | 14.20 | 13.80 | 14.10 | 2,855 | +0.30(+2.17%) |
Jul 18, 2017 | 14.10 | 14.20 | 13.80 | 13.80 | 2,073 | -0.20(-1.42%) |
Jul 17, 2017 | 14.00 | 14.10 | 13.80 | 14.00 | 4,277 | +0.20(+1.44%) |
Jul 14, 2017 | 13.38 | 13.80 | 13.30 | 13.80 | 1,026 | +0.40(+2.99%) |
Jul 13, 2017 | 13.50 | 13.80 | 13.40 | 13.40 | 604 | -0.30(-2.19%) |
Jul 12, 2017 | 13.50 | 13.80 | 13.50 | 13.70 | 543 | +0.10(+0.74%) |
Jul 11, 2017 | 13.70 | 13.80 | 13.00 | 13.60 | 6,613 | -0.17(-1.23%) |
Jul 10, 2017 | 14.00 | 14.09 | 13.30 | 13.77 | 9,548 | -0.33(-2.35%) |
Jul 07, 2017 | 14.00 | 14.20 | 13.90 | 14.10 | 2,135 | +0.10(+0.71%) |
Jul 06, 2017 | 14.50 | 14.50 | 13.80 | 14.00 | 2,470 | -0.40(-2.78%) |
Jul 05, 2017 | 14.00 | 14.80 | 14.00 | 14.40 | 3,650 | +0.01(+0.05%) |