Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.95 | 16.45 | 15.90 | 16.15 | 1,787,677 | +0.15(+0.94%) |
Sep 28, 2017 | 16.10 | 16.25 | 15.75 | 16.00 | 759,266 | +0.00(+0.00%) |
Sep 27, 2017 | 16.55 | 16.75 | 15.95 | 16.00 | 1,265,734 | -0.05(-0.31%) |
Sep 26, 2017 | 15.60 | 16.30 | 15.60 | 16.05 | 837,384 | +0.60(+3.88%) |
Sep 25, 2017 | 15.30 | 15.95 | 15.25 | 15.45 | 657,906 | +0.25(+1.64%) |
Sep 22, 2017 | 15.15 | 15.35 | 15.05 | 15.20 | 391,579 | +0.05(+0.33%) |
Sep 21, 2017 | 15.30 | 15.38 | 15.00 | 15.15 | 392,948 | -0.05(-0.33%) |
Sep 20, 2017 | 14.75 | 15.25 | 14.60 | 15.20 | 515,672 | +0.40(+2.70%) |
Sep 19, 2017 | 15.30 | 15.30 | 14.80 | 14.80 | 360,815 | -0.40(-2.63%) |
Sep 18, 2017 | 15.40 | 15.55 | 15.10 | 15.20 | 588,462 | -0.20(-1.30%) |
Sep 15, 2017 | 14.70 | 15.50 | 14.40 | 15.40 | 1,200,703 | +0.75(+5.12%) |
Sep 14, 2017 | 14.90 | 15.05 | 14.50 | 14.65 | 441,577 | -0.20(-1.35%) |
Sep 13, 2017 | 15.10 | 15.25 | 14.82 | 14.85 | 424,500 | -0.20(-1.33%) |
Sep 12, 2017 | 15.30 | 15.40 | 14.95 | 15.05 | 683,410 | -0.30(-1.95%) |
Sep 11, 2017 | 16.05 | 16.35 | 15.15 | 15.35 | 655,459 | -0.65(-4.06%) |
Sep 08, 2017 | 16.55 | 16.70 | 16.00 | 16.00 | 673,931 | -0.60(-3.61%) |
Sep 07, 2017 | 16.55 | 17.00 | 16.20 | 16.60 | 354,120 | +0.10(+0.61%) |
Sep 06, 2017 | 16.25 | 16.55 | 15.95 | 16.50 | 359,463 | +0.40(+2.48%) |
Sep 05, 2017 | 16.20 | 16.30 | 15.85 | 16.10 | 340,218 | -0.10(-0.62%) |
Sep 01, 2017 | 16.50 | 16.65 | 16.20 | 16.20 | 398,442 | -0.30(-1.82%) |
Aug 31, 2017 | 16.50 | 16.60 | 16.20 | 16.50 | 514,361 | +0.00(+0.00%) |
Aug 30, 2017 | 16.75 | 16.85 | 16.35 | 16.50 | 492,770 | -0.35(-2.08%) |
Aug 29, 2017 | 16.70 | 17.00 | 16.60 | 16.85 | 547,908 | +0.00(+0.00%) |
Aug 28, 2017 | 16.50 | 16.90 | 16.30 | 16.85 | 524,523 | +0.45(+2.74%) |
Aug 25, 2017 | 16.60 | 16.80 | 16.30 | 16.40 | 331,598 | -0.15(-0.91%) |
Aug 24, 2017 | 15.75 | 16.73 | 15.70 | 16.55 | 469,313 | +0.90(+5.75%) |
Aug 23, 2017 | 15.50 | 15.85 | 15.35 | 15.65 | 261,243 | +0.00(+0.00%) |
Aug 22, 2017 | 15.45 | 15.75 | 15.15 | 15.65 | 319,478 | +0.25(+1.62%) |
Aug 21, 2017 | 15.20 | 15.40 | 14.90 | 15.40 | 363,839 | +0.15(+0.98%) |
Aug 18, 2017 | 15.30 | 15.45 | 15.05 | 15.25 | 398,607 | +0.00(+0.00%) |
Aug 17, 2017 | 15.45 | 15.64 | 15.15 | 15.25 | 536,497 | -0.15(-0.97%) |
Aug 16, 2017 | 15.40 | 15.85 | 15.30 | 15.40 | 393,779 | +0.00(+0.00%) |
Aug 15, 2017 | 15.75 | 15.75 | 15.30 | 15.40 | 371,512 | -0.35(-2.22%) |
Aug 14, 2017 | 16.20 | 16.20 | 15.50 | 15.75 | 670,178 | -0.25(-1.56%) |
Aug 11, 2017 | 15.90 | 16.10 | 15.50 | 16.00 | 773,366 | +0.40(+2.56%) |
Aug 10, 2017 | 15.50 | 16.43 | 15.25 | 15.60 | 1,000,256 | +0.30(+1.96%) |
Aug 09, 2017 | 15.75 | 15.80 | 15.20 | 15.30 | 323,781 | -0.55(-3.47%) |
Aug 08, 2017 | 16.40 | 16.65 | 15.60 | 15.85 | 453,498 | -0.45(-2.76%) |
Aug 07, 2017 | 16.25 | 16.35 | 15.90 | 16.30 | 261,258 | +0.15(+0.93%) |
Aug 04, 2017 | 16.62 | 16.00 | 16.15 | 315,386 | -0.20(-1.22%) | |
Aug 03, 2017 | 16.10 | 16.43 | 15.97 | 16.35 | 497,242 | +0.30(+1.87%) |
Aug 02, 2017 | 15.65 | 16.23 | 15.40 | 16.05 | 456,491 | +0.50(+3.22%) |
Aug 01, 2017 | 16.00 | 16.10 | 15.40 | 15.55 | 435,477 | -0.30(-1.89%) |
Jul 31, 2017 | 16.55 | 16.60 | 15.85 | 15.85 | 426,176 | -0.60(-3.65%) |
Jul 28, 2017 | 16.30 | 16.95 | 16.30 | 16.45 | 502,381 | +0.05(+0.30%) |
Jul 27, 2017 | 17.20 | 17.25 | 16.35 | 16.40 | 484,088 | -0.75(-4.37%) |
Jul 26, 2017 | 17.15 | 17.30 | 16.85 | 17.15 | 311,672 | +0.05(+0.29%) |
Jul 25, 2017 | 17.05 | 17.50 | 17.00 | 17.10 | 552,209 | +0.20(+1.18%) |
Jul 24, 2017 | 16.45 | 16.95 | 16.15 | 16.90 | 453,351 | +0.45(+2.74%) |
Jul 21, 2017 | 17.55 | 17.57 | 16.35 | 16.45 | 750,655 | -1.05(-6.00%) |
Jul 20, 2017 | 17.15 | 17.98 | 16.93 | 17.50 | 1,157,850 | +0.35(+2.04%) |
Jul 19, 2017 | 16.95 | 17.57 | 16.65 | 17.15 | 1,858,462 | +0.45(+2.69%) |
Jul 18, 2017 | 16.20 | 17.15 | 15.85 | 16.70 | 2,487,485 | +0.50(+3.09%) |
Jul 17, 2017 | 15.45 | 16.60 | 15.35 | 16.20 | 1,717,997 | +0.75(+4.85%) |
Jul 14, 2017 | 14.95 | 15.55 | 14.60 | 15.45 | 1,269,069 | +0.55(+3.69%) |
Jul 13, 2017 | 13.80 | 15.05 | 13.80 | 14.90 | 1,928,015 | +1.10(+7.97%) |
Jul 12, 2017 | 14.00 | 14.15 | 13.65 | 13.80 | 927,997 | -0.15(-1.08%) |
Jul 11, 2017 | 12.90 | 14.10 | 12.80 | 13.95 | 1,752,623 | +1.05(+8.14%) |
Jul 10, 2017 | 12.70 | 13.20 | 12.70 | 12.90 | 870,687 | +0.05(+0.39%) |
Jul 07, 2017 | 13.65 | 13.70 | 12.75 | 12.85 | 4,512,111 | -0.85(-6.20%) |
Jul 06, 2017 | 13.85 | 14.00 | 13.55 | 13.70 | 1,136,850 | -0.30(-2.14%) |
Jul 05, 2017 | 14.30 | 14.35 | 13.85 | 14.00 | 1,273,174 | -0.40(-2.78%) |