Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.90 | 16.98 | 16.85 | 16.86 | 412,978 | -0.09(-0.53%) |
Sep 28, 2017 | 16.75 | 16.95 | 16.64 | 16.95 | 414,375 | +0.17(+1.01%) |
Sep 27, 2017 | 16.70 | 16.92 | 16.54 | 16.78 | 517,993 | +0.14(+0.84%) |
Sep 26, 2017 | 16.45 | 16.75 | 16.40 | 16.64 | 617,388 | +0.26(+1.59%) |
Sep 25, 2017 | 16.36 | 16.47 | 16.25 | 16.38 | 272,067 | +0.04(+0.24%) |
Sep 22, 2017 | 16.25 | 16.39 | 16.21 | 16.34 | 521,824 | +0.04(+0.25%) |
Sep 21, 2017 | 16.40 | 16.45 | 16.26 | 16.30 | 207,603 | -0.11(-0.67%) |
Sep 20, 2017 | 16.46 | 16.53 | 16.33 | 16.41 | 602,058 | -0.03(-0.18%) |
Sep 19, 2017 | 16.56 | 16.75 | 16.41 | 16.44 | 716,914 | -0.11(-0.66%) |
Sep 18, 2017 | 16.35 | 16.58 | 16.35 | 16.55 | 895,320 | +0.20(+1.22%) |
Sep 15, 2017 | 16.38 | 16.46 | 16.19 | 16.35 | 1,860,426 | +0.09(+0.55%) |
Sep 14, 2017 | 16.15 | 16.31 | 16.05 | 16.26 | 388,323 | +0.06(+0.37%) |
Sep 13, 2017 | 16.00 | 16.35 | 16.00 | 16.20 | 532,758 | +0.14(+0.87%) |
Sep 12, 2017 | 15.97 | 16.15 | 15.93 | 16.06 | 527,093 | +0.16(+1.01%) |
Sep 11, 2017 | 15.76 | 15.92 | 15.71 | 15.90 | 429,612 | +0.19(+1.21%) |
Sep 08, 2017 | 15.55 | 15.83 | 15.50 | 15.71 | 329,981 | +0.15(+0.96%) |
Sep 07, 2017 | 15.71 | 15.76 | 15.42 | 15.56 | 316,787 | -0.10(-0.64%) |
Sep 06, 2017 | 15.76 | 15.83 | 15.48 | 15.66 | 382,434 | +0.00(+0.00%) |
Sep 05, 2017 | 16.26 | 16.39 | 15.64 | 15.66 | 460,422 | -0.61(-3.75%) |
Sep 01, 2017 | 16.04 | 16.32 | 15.91 | 16.27 | 468,994 | +0.32(+2.01%) |
Aug 31, 2017 | 15.77 | 16.15 | 15.72 | 15.95 | 843,646 | +0.26(+1.66%) |
Aug 30, 2017 | 15.63 | 15.77 | 15.51 | 15.69 | 289,674 | +0.04(+0.26%) |
Aug 29, 2017 | 15.58 | 15.75 | 15.57 | 15.65 | 249,556 | -0.06(-0.38%) |
Aug 28, 2017 | 16.02 | 16.02 | 15.50 | 15.71 | 277,598 | -0.21(-1.32%) |
Aug 25, 2017 | 15.70 | 16.01 | 15.45 | 15.92 | 375,052 | +0.28(+1.79%) |
Aug 24, 2017 | 15.85 | 16.10 | 15.62 | 15.64 | 663,863 | +0.42(+2.76%) |
Aug 23, 2017 | 15.39 | 15.48 | 15.22 | 15.22 | 422,991 | -0.29(-1.87%) |
Aug 22, 2017 | 15.50 | 15.62 | 15.39 | 15.51 | 224,023 | +0.10(+0.65%) |
Aug 21, 2017 | 15.34 | 15.46 | 15.25 | 15.41 | 621,592 | +0.02(+0.13%) |
Aug 18, 2017 | 15.09 | 15.46 | 15.09 | 15.39 | 443,353 | +0.13(+0.85%) |
Aug 17, 2017 | 15.45 | 15.63 | 15.23 | 15.26 | 642,412 | -0.29(-1.86%) |
Aug 16, 2017 | 15.62 | 15.73 | 15.51 | 15.55 | 466,411 | -0.06(-0.38%) |
Aug 15, 2017 | 15.83 | 16.16 | 15.45 | 15.61 | 363,692 | -0.23(-1.45%) |
Aug 14, 2017 | 16.02 | 16.36 | 15.80 | 15.84 | 847,001 | -0.02(-0.13%) |
Aug 11, 2017 | 15.88 | 16.16 | 15.46 | 15.86 | 1,020,856 | +0.05(+0.32%) |
Aug 10, 2017 | 16.58 | 16.69 | 15.74 | 15.81 | 3,183,871 | -1.45(-8.40%) |
Aug 09, 2017 | 17.48 | 17.65 | 17.17 | 17.26 | 204,612 | -0.29(-1.65%) |
Aug 08, 2017 | 17.64 | 17.82 | 17.54 | 17.55 | 149,616 | -0.10(-0.57%) |
Aug 07, 2017 | 17.83 | 18.05 | 17.59 | 17.65 | 153,802 | -0.19(-1.07%) |
Aug 04, 2017 | 17.68 | 17.94 | 17.66 | 17.84 | 185,664 | +0.24(+1.36%) |
Aug 03, 2017 | 17.64 | 17.82 | 17.49 | 17.60 | 239,878 | -0.10(-0.56%) |
Aug 02, 2017 | 17.75 | 17.93 | 17.54 | 17.70 | 179,874 | -0.15(-0.84%) |
Aug 01, 2017 | 18.09 | 18.16 | 17.73 | 17.85 | 209,030 | -0.13(-0.72%) |
Jul 31, 2017 | 17.88 | 18.15 | 17.87 | 17.98 | 335,223 | +0.13(+0.73%) |
Jul 28, 2017 | 18.46 | 18.51 | 17.74 | 17.85 | 458,727 | -0.55(-2.99%) |
Jul 27, 2017 | 19.57 | 19.57 | 18.13 | 18.40 | 941,921 | -0.72(-3.77%) |
Jul 26, 2017 | 19.17 | 19.21 | 18.83 | 19.12 | 380,675 | +0.00(+0.00%) |
Jul 25, 2017 | 18.97 | 19.21 | 18.88 | 19.12 | 285,260 | +0.32(+1.70%) |
Jul 24, 2017 | 18.80 | 18.83 | 18.60 | 18.80 | 266,232 | +0.01(+0.05%) |
Jul 21, 2017 | 18.97 | 18.97 | 18.59 | 18.79 | 461,111 | -0.05(-0.27%) |
Jul 20, 2017 | 18.99 | 18.99 | 18.74 | 18.84 | 204,275 | -0.12(-0.63%) |
Jul 19, 2017 | 18.75 | 19.22 | 18.65 | 18.96 | 406,039 | +0.27(+1.44%) |
Jul 18, 2017 | 18.74 | 18.79 | 18.57 | 18.69 | 240,660 | -0.07(-0.37%) |
Jul 17, 2017 | 18.78 | 18.87 | 18.63 | 18.76 | 175,264 | -0.01(-0.05%) |
Jul 14, 2017 | 18.72 | 19.02 | 18.70 | 18.77 | 296,304 | +0.07(+0.37%) |
Jul 13, 2017 | 18.96 | 18.96 | 18.55 | 18.70 | 152,716 | -0.26(-1.37%) |
Jul 12, 2017 | 18.91 | 19.17 | 18.85 | 18.96 | 160,259 | +0.19(+1.01%) |
Jul 11, 2017 | 18.88 | 19.07 | 18.66 | 18.77 | 401,233 | -0.13(-0.69%) |
Jul 10, 2017 | 18.36 | 19.19 | 18.20 | 18.90 | 1,221,136 | +0.54(+2.94%) |
Jul 07, 2017 | 17.92 | 18.40 | 17.89 | 18.36 | 647,941 | +0.48(+2.68%) |
Jul 06, 2017 | 17.58 | 18.04 | 17.51 | 17.88 | 453,956 | +0.24(+1.36%) |
Jul 05, 2017 | 17.76 | 17.87 | 17.48 | 17.64 | 261,642 | -0.03(-0.17%) |