Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.95 | 17.30 | 16.82 | 17.15 | 87,525 | +0.15(+0.88%) |
Sep 28, 2017 | 16.95 | 17.00 | 16.60 | 17.00 | 32,313 | +0.10(+0.59%) |
Sep 27, 2017 | 16.60 | 17.00 | 16.55 | 16.90 | 60,303 | +0.30(+1.81%) |
Sep 26, 2017 | 16.55 | 16.70 | 16.33 | 16.60 | 40,942 | +0.15(+0.91%) |
Sep 25, 2017 | 16.55 | 16.65 | 16.10 | 16.45 | 45,934 | -0.15(-0.90%) |
Sep 22, 2017 | 16.55 | 17.05 | 16.55 | 16.60 | 77,878 | +0.05(+0.30%) |
Sep 21, 2017 | 16.60 | 16.90 | 16.45 | 16.55 | 55,222 | -0.05(-0.30%) |
Sep 20, 2017 | 16.85 | 17.10 | 16.55 | 16.60 | 73,355 | -0.15(-0.90%) |
Sep 19, 2017 | 16.35 | 16.85 | 16.20 | 16.75 | 82,380 | +0.40(+2.45%) |
Sep 18, 2017 | 16.35 | 16.70 | 16.25 | 16.35 | 77,418 | +0.00(+0.00%) |
Sep 15, 2017 | 16.45 | 16.60 | 16.25 | 16.35 | 153,879 | -0.05(-0.30%) |
Sep 14, 2017 | 16.45 | 16.75 | 16.35 | 16.40 | 92,531 | -0.15(-0.91%) |
Sep 13, 2017 | 16.45 | 16.73 | 16.25 | 16.55 | 77,041 | +0.15(+0.91%) |
Sep 12, 2017 | 15.60 | 16.55 | 15.45 | 16.40 | 107,378 | +0.75(+4.79%) |
Sep 11, 2017 | 15.45 | 15.75 | 15.25 | 15.65 | 55,072 | +0.15(+0.97%) |
Sep 08, 2017 | 15.30 | 15.75 | 15.28 | 15.50 | 91,216 | +0.15(+0.98%) |
Sep 07, 2017 | 15.35 | 15.55 | 15.30 | 15.35 | 41,796 | +0.00(+0.00%) |
Sep 06, 2017 | 15.55 | 15.60 | 15.15 | 15.35 | 63,925 | -0.20(-1.29%) |
Sep 05, 2017 | 15.65 | 15.70 | 15.40 | 15.55 | 119,852 | -0.10(-0.64%) |
Sep 01, 2017 | 15.50 | 15.70 | 15.40 | 15.65 | 51,983 | +0.20(+1.29%) |
Aug 31, 2017 | 15.05 | 15.60 | 15.05 | 15.45 | 96,717 | +0.40(+2.66%) |
Aug 30, 2017 | 14.85 | 15.10 | 14.80 | 15.05 | 115,204 | +0.15(+1.01%) |
Aug 29, 2017 | 15.00 | 15.10 | 14.90 | 14.90 | 70,168 | -0.15(-1.00%) |
Aug 28, 2017 | 15.00 | 15.10 | 15.00 | 15.05 | 80,111 | +0.00(+0.00%) |
Aug 25, 2017 | 14.95 | 15.35 | 14.90 | 15.05 | 63,025 | +0.15(+1.01%) |
Aug 24, 2017 | 14.75 | 15.00 | 14.70 | 14.90 | 91,553 | +0.15(+1.02%) |
Aug 23, 2017 | 14.85 | 14.97 | 14.65 | 14.75 | 96,567 | -0.15(-1.01%) |
Aug 22, 2017 | 14.85 | 15.03 | 14.70 | 14.90 | 106,487 | +0.10(+0.68%) |
Aug 21, 2017 | 14.95 | 15.05 | 14.80 | 14.80 | 100,673 | -0.20(-1.33%) |
Aug 18, 2017 | 15.00 | 15.45 | 14.95 | 15.00 | 133,199 | -0.10(-0.66%) |
Aug 17, 2017 | 16.00 | 16.05 | 14.97 | 15.10 | 283,598 | -0.95(-5.92%) |
Aug 16, 2017 | 15.70 | 16.10 | 15.55 | 16.05 | 147,904 | +0.35(+2.23%) |
Aug 15, 2017 | 15.65 | 15.85 | 15.50 | 15.70 | 196,800 | +0.00(+0.00%) |
Aug 14, 2017 | 15.40 | 15.90 | 15.35 | 15.70 | 172,420 | +0.30(+1.95%) |
Aug 11, 2017 | 15.00 | 15.75 | 14.95 | 15.40 | 217,787 | +0.30(+1.99%) |
Aug 10, 2017 | 15.30 | 15.45 | 15.05 | 15.10 | 103,947 | -0.10(-0.66%) |
Aug 09, 2017 | 15.30 | 15.50 | 15.10 | 15.20 | 139,275 | -0.05(-0.33%) |
Aug 08, 2017 | 15.30 | 15.50 | 15.25 | 15.25 | 126,505 | -0.15(-0.97%) |
Aug 07, 2017 | 15.65 | 16.10 | 15.40 | 15.40 | 310,944 | +0.15(+0.98%) |
Aug 04, 2017 | 15.35 | 15.85 | 15.25 | 15.25 | 156,053 | +0.00(+0.00%) |
Aug 03, 2017 | 15.25 | 15.75 | 15.25 | 15.25 | 179,618 | +0.00(+0.00%) |
Aug 02, 2017 | 15.25 | 15.65 | 15.25 | 15.25 | 175,567 | -0.05(-0.33%) |
Aug 01, 2017 | 16.15 | 16.30 | 15.10 | 15.30 | 353,140 | -0.75(-4.67%) |
Jul 31, 2017 | 17.05 | 17.25 | 16.05 | 16.05 | 252,723 | -1.10(-6.41%) |
Jul 28, 2017 | 18.55 | 18.60 | 17.15 | 17.15 | 163,320 | -1.40(-7.55%) |
Jul 27, 2017 | 18.40 | 18.85 | 18.35 | 18.55 | 107,329 | +0.20(+1.09%) |
Jul 26, 2017 | 18.80 | 19.05 | 18.35 | 18.35 | 72,375 | -0.50(-2.65%) |
Jul 25, 2017 | 18.50 | 18.95 | 18.50 | 18.85 | 47,724 | +0.30(+1.62%) |
Jul 24, 2017 | 17.70 | 18.65 | 17.50 | 18.55 | 86,086 | +0.95(+5.40%) |
Jul 21, 2017 | 18.50 | 18.50 | 17.55 | 17.60 | 225,932 | -0.75(-4.09%) |
Jul 20, 2017 | 19.05 | 19.35 | 18.25 | 18.35 | 97,349 | -0.70(-3.67%) |
Jul 19, 2017 | 19.05 | 19.37 | 19.05 | 19.05 | 1,265,307 | -0.75(-3.79%) |
Jul 18, 2017 | 19.80 | 20.00 | 19.45 | 19.80 | 90,317 | -0.05(-0.25%) |
Jul 17, 2017 | 20.30 | 20.35 | 19.85 | 19.85 | 62,486 | -0.10(-0.50%) |
Jul 14, 2017 | 19.90 | 20.15 | 19.70 | 19.95 | 37,780 | +0.00(+0.00%) |
Jul 13, 2017 | 20.25 | 20.25 | 19.70 | 19.95 | 41,798 | -0.25(-1.24%) |
Jul 12, 2017 | 20.15 | 20.50 | 19.85 | 20.20 | 76,294 | +0.05(+0.25%) |
Jul 11, 2017 | 20.05 | 20.50 | 19.88 | 20.15 | 80,648 | +0.00(+0.00%) |
Jul 10, 2017 | 19.90 | 20.35 | 19.50 | 20.15 | 51,197 | +0.25(+1.26%) |
Jul 07, 2017 | 19.88 | 20.25 | 19.30 | 19.90 | 66,267 | +0.05(+0.25%) |
Jul 06, 2017 | 20.30 | 20.30 | 19.70 | 19.85 | 53,185 | -0.55(-2.70%) |
Jul 05, 2017 | 20.05 | 20.45 | 19.68 | 20.40 | 57,991 | +0.35(+1.75%) |