Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.00 | 19.58 | 18.89 | 19.30 | 1,031,700 | +0.36(+1.90%) |
Sep 28, 2017 | 19.30 | 19.40 | 18.91 | 18.94 | 1,090,541 | -0.32(-1.66%) |
Sep 27, 2017 | 18.86 | 19.60 | 18.76 | 19.26 | 1,731,032 | +0.53(+2.83%) |
Sep 26, 2017 | 19.45 | 19.55 | 18.25 | 18.73 | 2,036,827 | -0.40(-2.09%) |
Sep 25, 2017 | 19.36 | 18.26 | 19.13 | 2,328,917 | +0.93(+5.11%) | |
Sep 22, 2017 | 17.41 | 18.42 | 17.27 | 18.20 | 1,582,183 | +0.69(+3.94%) |
Sep 21, 2017 | 17.95 | 17.95 | 17.40 | 17.51 | 880,026 | -0.37(-2.07%) |
Sep 20, 2017 | 17.87 | 18.18 | 17.74 | 17.88 | 1,748,773 | -0.10(-0.56%) |
Sep 19, 2017 | 18.44 | 18.47 | 17.83 | 17.98 | 1,130,272 | -0.45(-2.44%) |
Sep 18, 2017 | 18.00 | 18.54 | 17.81 | 18.43 | 1,327,391 | +0.62(+3.48%) |
Sep 15, 2017 | 18.10 | 18.11 | 17.67 | 17.81 | 1,421,318 | -0.25(-1.38%) |
Sep 14, 2017 | 17.95 | 18.31 | 17.80 | 18.06 | 871,087 | +0.02(+0.11%) |
Sep 13, 2017 | 17.93 | 18.12 | 17.77 | 18.04 | 883,224 | +0.09(+0.50%) |
Sep 12, 2017 | 17.99 | 18.25 | 17.63 | 17.95 | 1,338,057 | +0.16(+0.90%) |
Sep 11, 2017 | 17.73 | 17.95 | 16.97 | 17.79 | 2,009,734 | +0.53(+3.07%) |
Sep 08, 2017 | 16.95 | 17.50 | 16.66 | 17.26 | 1,603,387 | +0.27(+1.59%) |
Sep 07, 2017 | 17.04 | 17.11 | 16.77 | 16.99 | 1,574,589 | +0.00(+0.00%) |
Sep 06, 2017 | 17.16 | 17.20 | 16.66 | 16.99 | 1,374,602 | -0.06(-0.35%) |
Sep 05, 2017 | 16.96 | 17.22 | 16.31 | 17.05 | 2,256,022 | +0.25(+1.49%) |
Sep 01, 2017 | 17.00 | 17.07 | 15.98 | 16.80 | 1,877,602 | +0.13(+0.78%) |
Aug 31, 2017 | 15.90 | 17.06 | 15.80 | 16.67 | 3,026,216 | +1.13(+7.27%) |
Aug 30, 2017 | 15.32 | 15.91 | 15.32 | 15.54 | 2,156,897 | +0.44(+2.91%) |
Aug 29, 2017 | 14.70 | 15.55 | 14.60 | 15.10 | 1,798,643 | +0.41(+2.79%) |
Aug 28, 2017 | 14.17 | 14.82 | 14.06 | 14.69 | 2,107,816 | +0.66(+4.70%) |
Aug 25, 2017 | 14.44 | 14.49 | 14.02 | 14.03 | 697,712 | -0.40(-2.77%) |
Aug 24, 2017 | 14.63 | 14.65 | 14.26 | 14.43 | 582,094 | -0.12(-0.82%) |
Aug 23, 2017 | 14.48 | 14.65 | 14.33 | 14.55 | 466,721 | +0.01(+0.07%) |
Aug 22, 2017 | 14.37 | 14.55 | 14.21 | 14.54 | 702,301 | +0.18(+1.25%) |
Aug 21, 2017 | 14.52 | 14.92 | 14.17 | 14.36 | 699,088 | -0.16(-1.10%) |
Aug 18, 2017 | 14.51 | 14.72 | 14.43 | 14.52 | 653,807 | -0.08(-0.55%) |
Aug 17, 2017 | 15.43 | 15.49 | 14.38 | 14.60 | 1,475,602 | -0.77(-5.01%) |
Aug 16, 2017 | 14.98 | 15.58 | 14.96 | 15.37 | 1,782,510 | +0.50(+3.36%) |
Aug 15, 2017 | 14.12 | 15.13 | 13.95 | 14.87 | 1,645,895 | +0.87(+6.21%) |
Aug 14, 2017 | 14.20 | 14.42 | 13.98 | 14.00 | 1,010,237 | -0.07(-0.50%) |
Aug 11, 2017 | 13.72 | 14.18 | 13.72 | 14.07 | 984,598 | +0.39(+2.85%) |
Aug 10, 2017 | 14.14 | 14.23 | 13.66 | 13.68 | 1,045,357 | -0.59(-4.13%) |
Aug 09, 2017 | 14.10 | 14.68 | 13.94 | 14.27 | 821,965 | +0.01(+0.07%) |
Aug 08, 2017 | 15.26 | 15.26 | 14.26 | 14.26 | 1,603,345 | -0.82(-5.44%) |
Aug 07, 2017 | 14.39 | 15.08 | 14.26 | 15.08 | 1,285,328 | +0.74(+5.16%) |
Aug 04, 2017 | 14.25 | 14.48 | 13.80 | 14.34 | 1,158,395 | +0.14(+0.99%) |
Aug 03, 2017 | 13.67 | 14.63 | 13.47 | 14.20 | 1,936,203 | +0.82(+6.13%) |
Aug 02, 2017 | 13.18 | 14.34 | 12.86 | 13.38 | 4,044,282 | +1.08(+8.78%) |
Aug 01, 2017 | 12.50 | 12.50 | 11.98 | 12.30 | 747,104 | -0.17(-1.36%) |
Jul 31, 2017 | 12.20 | 12.53 | 12.15 | 12.47 | 851,537 | +0.30(+2.47%) |
Jul 28, 2017 | 12.07 | 12.25 | 11.88 | 12.17 | 572,136 | +0.05(+0.41%) |
Jul 27, 2017 | 12.24 | 12.65 | 11.92 | 12.12 | 710,980 | -0.08(-0.66%) |
Jul 26, 2017 | 12.30 | 12.34 | 12.03 | 12.20 | 662,746 | -0.14(-1.13%) |
Jul 25, 2017 | 12.61 | 12.61 | 12.13 | 12.34 | 778,719 | -0.19(-1.52%) |
Jul 24, 2017 | 13.00 | 13.10 | 12.00 | 12.53 | 1,239,994 | -0.44(-3.39%) |
Jul 21, 2017 | 13.00 | 13.16 | 12.80 | 12.97 | 660,723 | +0.02(+0.15%) |
Jul 20, 2017 | 13.22 | 12.63 | 12.95 | 953,569 | +0.07(+0.54%) | |
Jul 19, 2017 | 12.50 | 13.25 | 12.37 | 12.88 | 1,915,343 | +0.47(+3.79%) |
Jul 18, 2017 | 12.30 | 12.54 | 12.28 | 12.41 | 579,357 | +0.25(+2.06%) |
Jul 17, 2017 | 12.30 | 12.35 | 12.01 | 12.16 | 451,578 | -0.15(-1.22%) |
Jul 14, 2017 | 12.38 | 12.50 | 12.20 | 12.31 | 280,812 | -0.04(-0.32%) |
Jul 13, 2017 | 12.51 | 12.56 | 12.17 | 12.35 | 626,722 | -0.08(-0.64%) |
Jul 12, 2017 | 12.26 | 12.50 | 12.10 | 12.43 | 685,286 | +0.24(+1.97%) |
Jul 11, 2017 | 12.02 | 12.44 | 12.01 | 12.19 | 656,047 | +0.17(+1.41%) |
Jul 10, 2017 | 12.01 | 12.07 | 11.83 | 12.02 | 433,214 | -0.01(-0.08%) |
Jul 07, 2017 | 11.95 | 12.06 | 11.86 | 12.03 | 534,970 | +0.13(+1.09%) |
Jul 06, 2017 | 11.87 | 12.00 | 11.53 | 11.90 | 483,751 | -0.09(-0.75%) |
Jul 05, 2017 | 11.98 | 12.14 | 11.95 | 11.99 | 527,913 | +0.03(+0.25%) |