Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.10 | 17.15 | 16.45 | 16.45 | 26,459 | -0.75(-4.36%) |
Sep 28, 2017 | 17.40 | 17.45 | 17.00 | 17.20 | 27,068 | -0.55(-3.10%) |
Sep 27, 2017 | 17.50 | 17.85 | 17.05 | 17.75 | 59,177 | +0.30(+1.72%) |
Sep 26, 2017 | 16.60 | 17.50 | 16.50 | 17.45 | 54,970 | +0.85(+5.12%) |
Sep 25, 2017 | 16.35 | 16.75 | 16.25 | 16.60 | 40,702 | +0.30(+1.84%) |
Sep 22, 2017 | 16.37 | 16.37 | 16.05 | 16.30 | 26,064 | -0.05(-0.31%) |
Sep 21, 2017 | 16.30 | 16.35 | 16.10 | 16.35 | 36,293 | +0.10(+0.62%) |
Sep 20, 2017 | 15.85 | 16.30 | 15.80 | 16.25 | 33,913 | +0.35(+2.20%) |
Sep 19, 2017 | 15.95 | 16.10 | 15.85 | 15.90 | 22,904 | +0.05(+0.32%) |
Sep 18, 2017 | 16.15 | 16.16 | 15.76 | 15.85 | 38,896 | -0.35(-2.16%) |
Sep 15, 2017 | 16.15 | 16.30 | 15.95 | 16.20 | 106,962 | +0.15(+0.93%) |
Sep 14, 2017 | 16.20 | 16.20 | 15.80 | 16.05 | 43,027 | -0.10(-0.62%) |
Sep 13, 2017 | 15.95 | 16.25 | 15.70 | 16.15 | 56,664 | +0.35(+2.22%) |
Sep 12, 2017 | 15.65 | 15.90 | 15.40 | 15.80 | 42,069 | +0.45(+2.93%) |
Sep 11, 2017 | 16.10 | 16.90 | 15.35 | 15.35 | 110,138 | +1.30(+9.25%) |
Sep 08, 2017 | 14.50 | 14.70 | 13.75 | 14.05 | 213,739 | -1.00(-6.64%) |
Sep 07, 2017 | 17.45 | 17.46 | 14.90 | 15.05 | 147,365 | -2.50(-14.25%) |
Sep 06, 2017 | 17.65 | 18.00 | 17.45 | 17.55 | 54,173 | +0.05(+0.29%) |
Sep 05, 2017 | 18.65 | 18.65 | 17.40 | 17.50 | 45,086 | -1.25(-6.67%) |
Sep 01, 2017 | 19.00 | 19.00 | 18.55 | 18.75 | 13,423 | -0.05(-0.27%) |
Aug 31, 2017 | 18.55 | 19.00 | 18.55 | 18.80 | 15,516 | +0.40(+2.17%) |
Aug 30, 2017 | 18.40 | 18.55 | 18.35 | 18.40 | 8,848 | +0.05(+0.27%) |
Aug 29, 2017 | 18.50 | 18.55 | 18.50 | 18.35 | 17,261 | -0.20(-1.08%) |
Aug 28, 2017 | 19.15 | 19.15 | 18.55 | 18.55 | 35,277 | -0.70(-3.64%) |
Aug 25, 2017 | 19.20 | 19.30 | 18.90 | 19.25 | 21,207 | +0.05(+0.26%) |
Aug 24, 2017 | 19.50 | 19.59 | 19.20 | 19.20 | 7,099 | -0.20(-1.03%) |
Aug 23, 2017 | 19.45 | 19.57 | 19.40 | 19.40 | 3,172 | -0.10(-0.51%) |
Aug 22, 2017 | 19.50 | 20.05 | 19.30 | 19.50 | 27,064 | +0.05(+0.26%) |
Aug 21, 2017 | 19.25 | 19.55 | 19.21 | 19.45 | 8,175 | +0.10(+0.52%) |
Aug 18, 2017 | 19.35 | 19.50 | 19.10 | 19.35 | 23,147 | -0.15(-0.77%) |
Aug 17, 2017 | 19.60 | 19.90 | 19.45 | 19.50 | 24,488 | -0.05(-0.26%) |
Aug 16, 2017 | 19.65 | 19.80 | 19.40 | 19.55 | 8,917 | -0.05(-0.26%) |
Aug 15, 2017 | 19.75 | 19.85 | 19.35 | 19.60 | 21,402 | -0.10(-0.51%) |
Aug 14, 2017 | 19.25 | 19.75 | 19.25 | 19.70 | 25,801 | +0.45(+2.34%) |
Aug 11, 2017 | 19.40 | 19.45 | 19.17 | 19.25 | 10,481 | -0.20(-1.03%) |
Aug 10, 2017 | 19.60 | 19.60 | 19.45 | 19.45 | 11,265 | -0.15(-0.77%) |
Aug 09, 2017 | 19.70 | 19.75 | 19.57 | 19.60 | 8,335 | -0.10(-0.51%) |
Aug 08, 2017 | 19.90 | 19.90 | 19.70 | 19.70 | 9,930 | -0.25(-1.25%) |
Aug 07, 2017 | 19.90 | 20.20 | 19.65 | 19.95 | 33,110 | +0.10(+0.50%) |
Aug 04, 2017 | 19.70 | 19.90 | 19.50 | 19.85 | 34,899 | -0.05(-0.25%) |
Aug 03, 2017 | 19.70 | 19.95 | 19.46 | 19.90 | 37,919 | +0.10(+0.51%) |
Aug 02, 2017 | 19.31 | 19.90 | 19.20 | 19.80 | 43,355 | +0.35(+1.80%) |
Aug 01, 2017 | 19.30 | 19.50 | 19.25 | 19.45 | 14,673 | +0.15(+0.78%) |
Jul 31, 2017 | 19.07 | 19.40 | 19.07 | 19.30 | 11,968 | +0.25(+1.31%) |
Jul 28, 2017 | 18.75 | 19.20 | 18.60 | 19.05 | 11,203 | +0.35(+1.87%) |
Jul 27, 2017 | 18.95 | 19.05 | 18.70 | 18.70 | 20,066 | -0.30(-1.58%) |
Jul 26, 2017 | 19.15 | 19.50 | 19.00 | 19.00 | 17,338 | -0.20(-1.04%) |
Jul 25, 2017 | 18.90 | 19.50 | 18.90 | 19.20 | 30,383 | +0.25(+1.32%) |
Jul 24, 2017 | 19.05 | 19.25 | 18.60 | 18.95 | 56,860 | +0.00(+0.00%) |
Jul 21, 2017 | 19.35 | 19.45 | 18.90 | 18.95 | 22,509 | -0.45(-2.32%) |
Jul 20, 2017 | 19.25 | 19.70 | 18.91 | 19.40 | 85,914 | +0.10(+0.52%) |
Jul 19, 2017 | 19.35 | 19.46 | 19.20 | 19.30 | 20,512 | +0.05(+0.26%) |
Jul 18, 2017 | 19.05 | 19.30 | 19.00 | 19.25 | 15,065 | -0.25(-1.28%) |
Jul 17, 2017 | 19.05 | 19.95 | 19.00 | 19.50 | 63,329 | +0.35(+1.83%) |
Jul 14, 2017 | 18.85 | 19.15 | 18.55 | 19.15 | 22,067 | +0.30(+1.59%) |
Jul 13, 2017 | 18.55 | 19.15 | 18.10 | 18.85 | 35,328 | +0.30(+1.62%) |
Jul 12, 2017 | 18.20 | 18.55 | 18.20 | 18.55 | 15,817 | +0.35(+1.92%) |
Jul 11, 2017 | 18.20 | 18.25 | 18.05 | 18.20 | 6,218 | +0.00(+0.00%) |
Jul 10, 2017 | 18.35 | 18.60 | 18.20 | 18.20 | 8,206 | -0.30(-1.62%) |
Jul 07, 2017 | 18.30 | 18.55 | 18.15 | 18.50 | 8,063 | +0.20(+1.09%) |
Jul 06, 2017 | 18.30 | 18.35 | 18.11 | 18.30 | 15,829 | +0.05(+0.27%) |
Jul 05, 2017 | 18.40 | 18.40 | 18.25 | 18.25 | 8,439 | -0.20(-1.08%) |