Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.50 | 18.75 | 18.35 | 18.74 | 438,922 | +0.32(+1.74%) |
Sep 28, 2017 | 18.14 | 18.48 | 18.01 | 18.42 | 407,869 | +0.28(+1.54%) |
Sep 27, 2017 | 17.86 | 18.25 | 17.71 | 18.14 | 471,195 | +0.43(+2.43%) |
Sep 26, 2017 | 17.50 | 17.92 | 17.50 | 17.71 | 342,653 | +0.33(+1.90%) |
Sep 25, 2017 | 17.48 | 17.64 | 17.07 | 17.38 | 287,026 | -0.17(-0.97%) |
Sep 22, 2017 | 17.47 | 17.76 | 17.47 | 17.55 | 229,287 | +0.07(+0.40%) |
Sep 21, 2017 | 17.63 | 17.69 | 17.32 | 17.48 | 434,271 | -0.08(-0.46%) |
Sep 20, 2017 | 17.96 | 18.03 | 17.50 | 17.56 | 580,547 | -0.43(-2.39%) |
Sep 19, 2017 | 17.74 | 18.10 | 17.66 | 17.99 | 492,462 | +0.21(+1.18%) |
Sep 18, 2017 | 17.58 | 17.85 | 16.93 | 17.78 | 720,130 | +0.17(+0.97%) |
Sep 15, 2017 | 16.80 | 17.65 | 16.76 | 17.61 | 1,318,101 | +0.69(+4.08%) |
Sep 14, 2017 | 15.42 | 16.95 | 15.38 | 16.92 | 1,811,924 | +1.89(+12.57%) |
Sep 13, 2017 | 15.17 | 15.24 | 14.78 | 15.03 | 514,277 | -0.16(-1.05%) |
Sep 12, 2017 | 14.96 | 15.40 | 14.94 | 15.19 | 349,512 | +0.26(+1.74%) |
Sep 11, 2017 | 14.97 | 14.97 | 14.67 | 14.93 | 311,015 | +0.10(+0.67%) |
Sep 08, 2017 | 14.87 | 15.04 | 14.77 | 14.83 | 313,267 | -0.05(-0.34%) |
Sep 07, 2017 | 14.95 | 15.03 | 14.82 | 14.88 | 456,303 | -0.04(-0.27%) |
Sep 06, 2017 | 15.10 | 15.20 | 14.85 | 14.92 | 505,273 | -0.18(-1.19%) |
Sep 05, 2017 | 15.05 | 15.17 | 14.80 | 15.10 | 432,060 | +0.02(+0.13%) |
Sep 01, 2017 | 14.94 | 15.23 | 14.91 | 15.08 | 301,585 | +0.17(+1.14%) |
Aug 31, 2017 | 14.83 | 15.14 | 14.80 | 14.91 | 822,143 | +0.16(+1.08%) |
Aug 30, 2017 | 14.80 | 14.96 | 14.61 | 14.75 | 736,273 | -0.06(-0.41%) |
Aug 29, 2017 | 14.89 | 14.89 | 14.63 | 14.81 | 591,665 | -0.23(-1.53%) |
Aug 28, 2017 | 15.50 | 15.50 | 14.88 | 15.04 | 465,016 | -0.40(-2.59%) |
Aug 25, 2017 | 15.25 | 15.50 | 15.15 | 15.44 | 247,360 | +0.32(+2.12%) |
Aug 24, 2017 | 15.27 | 15.40 | 15.11 | 15.12 | 304,722 | -0.12(-0.79%) |
Aug 23, 2017 | 15.49 | 15.72 | 15.11 | 15.24 | 483,441 | -0.34(-2.18%) |
Aug 22, 2017 | 15.55 | 15.69 | 15.34 | 15.58 | 386,804 | +0.04(+0.26%) |
Aug 21, 2017 | 15.55 | 15.60 | 15.31 | 15.54 | 363,216 | -0.05(-0.32%) |
Aug 18, 2017 | 15.89 | 15.91 | 15.57 | 15.59 | 452,879 | -0.41(-2.56%) |
Aug 17, 2017 | 16.25 | 16.38 | 15.98 | 16.00 | 388,968 | -0.31(-1.90%) |
Aug 16, 2017 | 16.14 | 16.47 | 16.12 | 16.31 | 518,594 | +0.19(+1.18%) |
Aug 15, 2017 | 16.06 | 16.38 | 15.87 | 16.12 | 497,981 | +0.05(+0.31%) |
Aug 14, 2017 | 15.73 | 16.11 | 15.57 | 16.07 | 470,034 | +0.50(+3.21%) |
Aug 11, 2017 | 15.30 | 15.63 | 14.90 | 15.57 | 468,308 | +0.08(+0.52%) |
Aug 10, 2017 | 15.70 | 15.83 | 15.43 | 15.49 | 383,811 | -0.37(-2.33%) |
Aug 09, 2017 | 15.57 | 16.06 | 15.45 | 15.86 | 572,025 | +0.11(+0.70%) |
Aug 08, 2017 | 15.44 | 16.26 | 15.36 | 15.75 | 659,017 | -0.33(-2.05%) |
Aug 07, 2017 | 15.50 | 16.09 | 15.43 | 16.08 | 593,226 | +0.63(+4.08%) |
Aug 04, 2017 | 15.32 | 15.51 | 15.15 | 15.45 | 476,747 | +0.13(+0.85%) |
Aug 03, 2017 | 15.01 | 15.34 | 14.74 | 15.32 | 536,368 | +0.32(+2.13%) |
Aug 02, 2017 | 13.85 | 15.23 | 13.79 | 15.00 | 1,310,505 | +1.39(+10.21%) |
Aug 01, 2017 | 13.29 | 13.61 | 13.09 | 13.61 | 398,835 | +0.35(+2.64%) |
Jul 31, 2017 | 13.50 | 13.52 | 13.15 | 13.26 | 295,174 | -0.23(-1.70%) |
Jul 28, 2017 | 13.61 | 13.66 | 13.27 | 13.49 | 228,975 | -0.16(-1.17%) |
Jul 27, 2017 | 13.65 | 13.86 | 13.47 | 13.65 | 281,536 | +0.02(+0.15%) |
Jul 26, 2017 | 13.61 | 13.73 | 13.43 | 13.63 | 251,108 | -0.01(-0.07%) |
Jul 25, 2017 | 13.41 | 13.68 | 13.38 | 13.64 | 366,800 | +0.27(+2.02%) |
Jul 24, 2017 | 13.31 | 13.54 | 13.21 | 13.37 | 219,230 | +0.04(+0.30%) |
Jul 21, 2017 | 13.54 | 13.56 | 13.25 | 13.33 | 336,013 | -0.08(-0.60%) |
Jul 20, 2017 | 13.45 | 13.46 | 13.25 | 13.41 | 346,720 | -0.01(-0.07%) |
Jul 19, 2017 | 13.14 | 13.63 | 13.14 | 13.42 | 306,008 | +0.28(+2.13%) |
Jul 18, 2017 | 13.59 | 13.59 | 13.09 | 13.14 | 249,180 | -0.46(-3.38%) |
Jul 17, 2017 | 13.55 | 13.73 | 13.52 | 13.60 | 247,604 | +0.05(+0.37%) |
Jul 14, 2017 | 13.60 | 13.71 | 13.43 | 13.55 | 210,978 | -0.06(-0.44%) |
Jul 13, 2017 | 13.70 | 13.92 | 13.55 | 13.61 | 255,239 | -0.13(-0.95%) |
Jul 12, 2017 | 13.56 | 13.77 | 13.47 | 13.74 | 366,463 | +0.35(+2.61%) |
Jul 11, 2017 | 13.61 | 13.61 | 13.25 | 13.39 | 393,435 | -0.30(-2.19%) |
Jul 10, 2017 | 13.71 | 13.77 | 13.47 | 13.69 | 435,830 | -0.03(-0.22%) |
Jul 07, 2017 | 13.26 | 13.79 | 13.16 | 13.72 | 367,593 | +0.48(+3.63%) |
Jul 06, 2017 | 13.41 | 13.52 | 13.20 | 13.24 | 226,851 | -0.27(-2.00%) |
Jul 05, 2017 | 13.56 | 13.56 | 13.29 | 13.51 | 324,076 | -0.06(-0.44%) |