Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.84 | 18.50 | 17.84 | 18.12 | 1,948,632 | +0.33(+1.86%) |
Sep 28, 2017 | 17.60 | 18.17 | 17.60 | 17.79 | 1,506,197 | +0.24(+1.34%) |
Sep 27, 2017 | 17.74 | 17.93 | 17.15 | 17.56 | 3,877,560 | -0.19(-1.06%) |
Sep 26, 2017 | 17.41 | 18.03 | 17.41 | 17.74 | 904,276 | +0.38(+2.17%) |
Sep 25, 2017 | 17.46 | 17.70 | 17.13 | 17.37 | 581,020 | -0.09(-0.54%) |
Sep 22, 2017 | 17.23 | 17.51 | 17.04 | 17.46 | 611,694 | +0.19(+1.09%) |
Sep 21, 2017 | 16.99 | 17.37 | 16.97 | 17.27 | 380,156 | +0.28(+1.67%) |
Sep 20, 2017 | 16.89 | 17.13 | 16.66 | 16.99 | 1,722,137 | +0.05(+0.28%) |
Sep 19, 2017 | 17.27 | 17.41 | 16.52 | 16.94 | 1,226,105 | -0.38(-2.18%) |
Sep 18, 2017 | 17.27 | 17.37 | 17.11 | 17.32 | 650,494 | +0.14(+0.82%) |
Sep 15, 2017 | 16.99 | 17.23 | 16.64 | 17.18 | 1,597,754 | +0.33(+1.96%) |
Sep 14, 2017 | 16.89 | 17.04 | 16.61 | 16.85 | 925,038 | -0.05(-0.28%) |
Sep 13, 2017 | 16.94 | 17.08 | 16.66 | 16.89 | 721,753 | -0.09(-0.56%) |
Sep 12, 2017 | 17.23 | 17.37 | 16.89 | 16.99 | 535,618 | -0.14(-0.83%) |
Sep 11, 2017 | 17.18 | 17.27 | 16.94 | 17.13 | 515,772 | +0.14(+0.83%) |
Sep 08, 2017 | 17.13 | 17.32 | 16.94 | 16.99 | 841,787 | -0.24(-1.37%) |
Sep 07, 2017 | 17.27 | 17.56 | 17.04 | 17.23 | 954,080 | -0.09(-0.55%) |
Sep 06, 2017 | 17.37 | 17.46 | 16.87 | 17.32 | 450,582 | +0.05(+0.27%) |
Sep 05, 2017 | 17.70 | 17.70 | 17.13 | 17.27 | 742,773 | -0.42(-2.40%) |
Sep 01, 2017 | 17.51 | 17.74 | 17.46 | 17.70 | 506,107 | +0.14(+0.81%) |
Aug 31, 2017 | 16.94 | 17.56 | 16.80 | 17.56 | 927,607 | +0.66(+3.91%) |
Aug 30, 2017 | 16.47 | 16.97 | 16.33 | 16.89 | 976,714 | +0.52(+3.17%) |
Aug 29, 2017 | 16.14 | 16.42 | 15.90 | 16.38 | 583,134 | +0.14(+0.87%) |
Aug 28, 2017 | 16.19 | 16.33 | 16.09 | 16.23 | 573,743 | +0.00(+0.00%) |
Aug 25, 2017 | 15.81 | 16.23 | 15.67 | 16.23 | 685,424 | +0.52(+3.30%) |
Aug 24, 2017 | 15.67 | 15.90 | 15.57 | 15.71 | 973,883 | +0.14(+0.91%) |
Aug 23, 2017 | 15.67 | 15.81 | 15.53 | 15.57 | 355,393 | -0.09(-0.60%) |
Aug 22, 2017 | 15.90 | 16.05 | 15.67 | 15.67 | 322,519 | -0.14(-0.90%) |
Aug 21, 2017 | 15.81 | 16.00 | 15.71 | 15.81 | 545,339 | +0.00(+0.00%) |
Aug 18, 2017 | 15.67 | 15.95 | 15.62 | 15.81 | 630,841 | +0.05(+0.30%) |
Aug 17, 2017 | 16.23 | 16.40 | 15.76 | 15.76 | 627,014 | -0.61(-3.75%) |
Aug 16, 2017 | 16.47 | 16.56 | 16.21 | 16.38 | 1,104,228 | -0.05(-0.29%) |
Aug 15, 2017 | 16.47 | 16.61 | 16.28 | 16.42 | 552,845 | +0.00(+0.00%) |
Aug 14, 2017 | 16.33 | 16.56 | 16.23 | 16.42 | 506,914 | +0.24(+1.46%) |
Aug 11, 2017 | 16.14 | 16.33 | 16.05 | 16.19 | 634,515 | +0.14(+0.88%) |
Aug 10, 2017 | 16.00 | 16.47 | 15.95 | 16.05 | 926,887 | -0.05(-0.29%) |
Aug 09, 2017 | 16.71 | 16.71 | 16.00 | 16.09 | 1,656,786 | -0.71(-4.21%) |
Aug 08, 2017 | 16.66 | 17.13 | 16.61 | 16.80 | 3,221,683 | +0.09(+0.57%) |
Aug 07, 2017 | 17.46 | 17.74 | 16.52 | 16.71 | 1,383,342 | +0.52(+3.21%) |
Aug 04, 2017 | 15.38 | 16.28 | 15.34 | 16.19 | 1,034,156 | +1.37(+9.24%) |
Aug 03, 2017 | 14.87 | 15.05 | 14.72 | 14.82 | 513,576 | -0.09(-0.63%) |
Aug 02, 2017 | 15.20 | 15.20 | 14.77 | 14.91 | 495,442 | -0.28(-1.86%) |
Aug 01, 2017 | 15.38 | 15.38 | 15.10 | 15.20 | 306,855 | -0.09(-0.62%) |
Jul 31, 2017 | 15.62 | 15.62 | 15.15 | 15.29 | 520,516 | -0.28(-1.82%) |
Jul 28, 2017 | 15.29 | 15.71 | 15.20 | 15.57 | 455,269 | +0.28(+1.85%) |
Jul 27, 2017 | 15.62 | 15.62 | 15.15 | 15.29 | 540,460 | -0.33(-2.12%) |
Jul 26, 2017 | 15.57 | 15.76 | 15.29 | 15.62 | 497,866 | -0.05(-0.30%) |
Jul 25, 2017 | 15.95 | 15.95 | 15.48 | 15.67 | 394,513 | -0.28(-1.77%) |
Jul 24, 2017 | 15.57 | 15.95 | 15.38 | 15.95 | 497,849 | +0.42(+2.74%) |
Jul 21, 2017 | 15.67 | 15.67 | 15.43 | 15.53 | 374,865 | -0.05(-0.30%) |
Jul 20, 2017 | 15.53 | 15.79 | 15.48 | 15.57 | 1,028,839 | +0.00(+0.00%) |
Jul 19, 2017 | 15.34 | 15.76 | 15.24 | 15.57 | 1,832,181 | +0.33(+2.17%) |
Jul 18, 2017 | 15.10 | 15.43 | 14.91 | 15.24 | 482,604 | +0.14(+0.94%) |
Jul 17, 2017 | 15.15 | 15.38 | 14.96 | 15.10 | 747,483 | -0.09(-0.62%) |
Jul 14, 2017 | 15.01 | 15.24 | 15.01 | 15.20 | 356,231 | +0.19(+1.26%) |
Jul 13, 2017 | 15.10 | 15.10 | 14.77 | 15.01 | 548,583 | -0.05(-0.31%) |
Jul 12, 2017 | 14.96 | 15.20 | 14.91 | 15.05 | 492,605 | +0.19(+1.27%) |
Jul 11, 2017 | 14.63 | 14.87 | 14.56 | 14.87 | 849,107 | +0.24(+1.61%) |
Jul 10, 2017 | 14.49 | 14.77 | 14.35 | 14.63 | 1,367,578 | +0.19(+1.31%) |
Jul 07, 2017 | 14.20 | 14.49 | 13.97 | 14.44 | 334,116 | +0.28(+2.00%) |
Jul 06, 2017 | 14.58 | 14.58 | 14.11 | 14.16 | 863,082 | -0.42(-2.91%) |
Jul 05, 2017 | 14.72 | 14.87 | 14.44 | 14.58 | 407,104 | -0.24(-1.59%) |