Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.26 | 15.40 | 15.19 | 15.37 | 881,135 | +0.10(+0.65%) |
Sep 28, 2017 | 15.18 | 15.30 | 15.00 | 15.27 | 527,859 | +0.14(+0.93%) |
Sep 27, 2017 | 14.86 | 15.13 | 1,162,411 | +0.08(+0.53%) | ||
Sep 26, 2017 | 15.09 | 15.25 | 14.96 | 15.05 | 1,046,074 | +0.01(+0.07%) |
Sep 25, 2017 | 15.47 | 15.47 | 14.89 | 15.04 | 1,573,353 | -0.55(-3.53%) |
Sep 22, 2017 | 14.75 | 15.61 | 14.75 | 15.59 | 1,781,450 | +0.80(+5.41%) |
Sep 21, 2017 | 14.72 | 14.83 | 14.70 | 14.79 | 1,188,059 | +0.01(+0.07%) |
Sep 20, 2017 | 14.70 | 14.95 | 14.70 | 14.78 | 727,822 | +0.08(+0.54%) |
Sep 19, 2017 | 14.83 | 14.88 | 14.61 | 14.70 | 1,070,008 | -0.04(-0.27%) |
Sep 18, 2017 | 14.85 | 14.88 | 14.71 | 14.74 | 1,036,523 | -0.04(-0.27%) |
Sep 15, 2017 | 14.70 | 14.81 | 14.58 | 14.78 | 2,089,227 | +0.10(+0.68%) |
Sep 14, 2017 | 14.78 | 14.87 | 14.59 | 14.68 | 1,227,098 | -0.18(-1.21%) |
Sep 13, 2017 | 14.75 | 14.90 | 14.65 | 14.86 | 1,417,258 | +0.03(+0.20%) |
Sep 12, 2017 | 14.82 | 14.88 | 14.62 | 14.83 | 1,676,709 | +0.12(+0.82%) |
Sep 11, 2017 | 14.88 | 15.00 | 14.66 | 14.71 | 1,647,230 | -0.06(-0.41%) |
Sep 08, 2017 | 14.51 | 14.95 | 14.48 | 14.77 | 1,294,330 | +0.23(+1.58%) |
Sep 07, 2017 | 14.67 | 14.76 | 14.49 | 14.54 | 1,120,991 | -0.06(-0.41%) |
Sep 06, 2017 | 14.67 | 14.74 | 14.38 | 14.60 | 1,293,143 | -0.04(-0.27%) |
Sep 05, 2017 | 14.49 | 14.74 | 14.41 | 14.64 | 1,702,234 | +0.06(+0.41%) |
Sep 01, 2017 | 14.25 | 14.61 | 14.16 | 14.58 | 1,184,358 | +0.34(+2.39%) |
Aug 31, 2017 | 14.06 | 14.37 | 13.93 | 14.24 | 952,954 | +0.18(+1.28%) |
Aug 30, 2017 | 13.80 | 14.12 | 13.80 | 14.06 | 781,576 | +0.24(+1.74%) |
Aug 29, 2017 | 13.67 | 13.89 | 13.61 | 13.82 | 1,098,377 | -0.06(-0.43%) |
Aug 28, 2017 | 13.89 | 14.03 | 13.62 | 13.88 | 1,642,118 | +0.00(+0.00%) |
Aug 25, 2017 | 14.29 | 14.50 | 13.79 | 13.88 | 1,796,881 | +0.32(+2.36%) |
Aug 24, 2017 | 13.30 | 13.58 | 13.26 | 13.56 | 1,595,050 | +0.35(+2.65%) |
Aug 23, 2017 | 13.11 | 13.35 | 13.09 | 13.21 | 1,013,816 | -0.03(-0.23%) |
Aug 22, 2017 | 12.99 | 13.25 | 12.97 | 13.24 | 1,192,737 | +0.34(+2.64%) |
Aug 21, 2017 | 12.95 | 13.02 | 12.77 | 12.90 | 1,114,525 | -0.09(-0.69%) |
Aug 18, 2017 | 12.88 | 13.12 | 12.88 | 12.99 | 886,067 | +0.07(+0.54%) |
Aug 17, 2017 | 13.28 | 13.41 | 12.90 | 12.92 | 2,478,497 | -0.48(-3.58%) |
Aug 16, 2017 | 13.07 | 13.49 | 13.00 | 13.40 | 1,724,645 | +0.59(+4.61%) |
Aug 15, 2017 | 13.19 | 13.34 | 12.76 | 12.81 | 1,036,334 | -0.39(-2.95%) |
Aug 14, 2017 | 13.15 | 13.35 | 12.98 | 13.20 | 1,517,918 | +0.08(+0.61%) |
Aug 11, 2017 | 13.35 | 13.43 | 13.00 | 13.12 | 2,287,681 | -0.23(-1.72%) |
Aug 10, 2017 | 13.44 | 13.71 | 13.33 | 13.35 | 1,760,822 | -0.14(-1.04%) |
Aug 09, 2017 | 13.25 | 13.63 | 13.23 | 13.49 | 2,535,603 | -0.05(-0.37%) |
Aug 08, 2017 | 14.03 | 14.05 | 13.49 | 13.54 | 2,086,053 | -0.47(-3.35%) |
Aug 07, 2017 | 13.90 | 14.17 | 13.90 | 14.01 | 3,360,017 | +0.63(+4.75%) |
Aug 04, 2017 | 14.08 | 13.34 | 13.38 | 7,120,972 | -0.64(-4.60%) | |
Aug 03, 2017 | 15.00 | 15.10 | 13.33 | 14.02 | 12,171,778 | -3.19(-18.54%) |
Aug 02, 2017 | 17.73 | 17.74 | 17.02 | 17.21 | 1,866,321 | -0.40(-2.27%) |
Aug 01, 2017 | 17.57 | 17.79 | 17.39 | 17.61 | 942,523 | +0.23(+1.32%) |
Jul 31, 2017 | 17.68 | 17.69 | 17.22 | 17.38 | 1,211,029 | -0.31(-1.75%) |
Jul 28, 2017 | 18.11 | 18.38 | 17.52 | 17.69 | 1,781,615 | -1.24(-6.55%) |
Jul 27, 2017 | 19.33 | 19.33 | 18.57 | 18.93 | 1,086,055 | -0.40(-2.07%) |
Jul 26, 2017 | 19.45 | 19.50 | 19.23 | 19.33 | 3,186,738 | -0.04(-0.21%) |
Jul 25, 2017 | 19.19 | 19.39 | 18.96 | 19.37 | 829,823 | +0.18(+0.94%) |
Jul 24, 2017 | 19.03 | 19.32 | 18.94 | 19.19 | 751,268 | +0.24(+1.27%) |
Jul 21, 2017 | 19.15 | 19.15 | 18.81 | 18.95 | 898,109 | -0.14(-0.73%) |
Jul 20, 2017 | 19.43 | 19.54 | 18.92 | 19.09 | 776,365 | -0.25(-1.29%) |
Jul 19, 2017 | 18.77 | 19.54 | 18.74 | 19.34 | 1,869,295 | +0.68(+3.64%) |
Jul 18, 2017 | 18.36 | 18.67 | 18.14 | 18.66 | 1,528,060 | +0.18(+0.97%) |
Jul 17, 2017 | 18.37 | 18.53 | 18.18 | 18.48 | 749,766 | +0.16(+0.87%) |
Jul 14, 2017 | 18.18 | 18.39 | 18.10 | 18.32 | 429,877 | +0.13(+0.71%) |
Jul 13, 2017 | 18.24 | 18.35 | 17.95 | 18.19 | 585,809 | +0.01(+0.06%) |
Jul 12, 2017 | 18.16 | 18.29 | 18.01 | 18.18 | 636,320 | +0.19(+1.06%) |
Jul 11, 2017 | 17.82 | 18.00 | 17.67 | 17.99 | 2,072,355 | +0.16(+0.90%) |
Jul 10, 2017 | 17.59 | 17.97 | 17.45 | 17.83 | 623,708 | +0.19(+1.08%) |
Jul 07, 2017 | 17.25 | 17.79 | 17.25 | 17.64 | 597,212 | +0.45(+2.62%) |
Jul 06, 2017 | 17.20 | 17.32 | 16.84 | 17.19 | 918,642 | -0.23(-1.32%) |
Jul 05, 2017 | 17.46 | 17.51 | 17.22 | 17.42 | 835,978 | +0.00(+0.00%) |