Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.95 | 19.25 | 18.40 | 18.50 | 811,953 | -0.55(-2.89%) |
Sep 28, 2017 | 18.45 | 19.15 | 18.40 | 19.05 | 706,306 | +0.45(+2.42%) |
Sep 27, 2017 | 17.70 | 18.68 | 17.45 | 18.60 | 791,952 | +0.90(+5.08%) |
Sep 26, 2017 | 17.50 | 17.75 | 17.23 | 17.70 | 516,250 | +0.15(+0.85%) |
Sep 25, 2017 | 17.05 | 17.65 | 17.05 | 17.55 | 691,290 | +0.40(+2.33%) |
Sep 22, 2017 | 16.75 | 17.20 | 16.65 | 17.15 | 510,672 | +0.35(+2.08%) |
Sep 21, 2017 | 16.85 | 16.95 | 16.65 | 16.80 | 242,748 | +0.00(+0.00%) |
Sep 20, 2017 | 16.55 | 16.95 | 16.40 | 16.80 | 518,972 | +0.15(+0.90%) |
Sep 19, 2017 | 17.05 | 17.05 | 16.50 | 16.65 | 415,235 | -0.30(-1.77%) |
Sep 18, 2017 | 17.55 | 17.70 | 16.85 | 16.95 | 529,357 | -0.65(-3.69%) |
Sep 15, 2017 | 17.45 | 17.75 | 17.25 | 17.60 | 2,259,092 | +0.25(+1.44%) |
Sep 14, 2017 | 17.45 | 17.52 | 17.05 | 17.35 | 418,898 | -0.05(-0.29%) |
Sep 13, 2017 | 17.70 | 17.75 | 17.25 | 17.40 | 473,921 | -0.30(-1.69%) |
Sep 12, 2017 | 17.25 | 17.75 | 17.15 | 17.70 | 576,239 | +0.40(+2.31%) |
Sep 11, 2017 | 17.05 | 17.45 | 17.05 | 17.30 | 642,721 | +0.35(+2.06%) |
Sep 08, 2017 | 16.50 | 17.05 | 16.43 | 16.95 | 514,625 | +0.45(+2.73%) |
Sep 07, 2017 | 16.75 | 16.82 | 16.30 | 16.50 | 591,689 | -0.30(-1.79%) |
Sep 06, 2017 | 17.05 | 17.20 | 16.65 | 16.80 | 585,612 | -0.30(-1.75%) |
Sep 05, 2017 | 16.75 | 17.18 | 16.65 | 17.10 | 510,859 | +0.35(+2.09%) |
Sep 01, 2017 | 16.80 | 17.05 | 16.65 | 16.75 | 403,752 | -0.10(-0.59%) |
Aug 31, 2017 | 16.55 | 17.02 | 16.40 | 16.85 | 630,482 | +0.40(+2.43%) |
Aug 30, 2017 | 16.25 | 16.50 | 16.05 | 16.45 | 494,615 | +0.15(+0.92%) |
Aug 29, 2017 | 16.00 | 16.30 | 15.90 | 16.30 | 440,040 | +0.15(+0.93%) |
Aug 28, 2017 | 15.95 | 16.20 | 15.95 | 16.15 | 442,764 | +0.35(+2.22%) |
Aug 25, 2017 | 15.95 | 16.10 | 15.70 | 15.80 | 341,086 | -0.15(-0.94%) |
Aug 24, 2017 | 15.85 | 16.00 | 15.65 | 15.95 | 323,713 | +0.10(+0.63%) |
Aug 23, 2017 | 15.65 | 16.20 | 15.57 | 15.85 | 325,280 | +0.05(+0.32%) |
Aug 22, 2017 | 15.40 | 15.85 | 15.40 | 15.80 | 348,232 | +0.50(+3.27%) |
Aug 21, 2017 | 15.20 | 15.35 | 14.90 | 15.30 | 295,053 | +0.00(+0.00%) |
Aug 18, 2017 | 15.30 | 15.55 | 15.15 | 15.30 | 337,723 | -0.15(-0.97%) |
Aug 17, 2017 | 16.00 | 16.00 | 15.40 | 15.45 | 483,419 | -0.55(-3.44%) |
Aug 16, 2017 | 16.20 | 16.32 | 15.95 | 16.00 | 276,157 | -0.25(-1.54%) |
Aug 15, 2017 | 16.25 | 16.50 | 16.10 | 16.25 | 380,217 | +0.00(+0.00%) |
Aug 14, 2017 | 16.05 | 16.27 | 15.85 | 16.25 | 487,668 | +0.35(+2.20%) |
Aug 11, 2017 | 16.20 | 16.50 | 15.85 | 15.90 | 746,780 | -0.30(-1.85%) |
Aug 10, 2017 | 16.60 | 17.02 | 16.20 | 16.20 | 842,161 | -0.45(-2.70%) |
Aug 09, 2017 | 16.25 | 16.85 | 16.00 | 16.65 | 827,480 | +0.40(+2.46%) |
Aug 08, 2017 | 16.25 | 16.85 | 16.15 | 16.25 | 523,405 | +0.00(+0.00%) |
Aug 07, 2017 | 16.40 | 16.52 | 16.25 | 16.25 | 397,873 | -0.15(-0.91%) |
Aug 04, 2017 | 16.20 | 16.80 | 16.00 | 16.40 | 573,993 | +0.25(+1.55%) |
Aug 03, 2017 | 15.90 | 16.45 | 15.75 | 16.15 | 637,970 | +0.15(+0.94%) |
Aug 02, 2017 | 16.25 | 17.00 | 15.60 | 16.00 | 957,572 | -0.55(-3.32%) |
Aug 01, 2017 | 16.70 | 16.75 | 16.30 | 16.55 | 752,984 | +0.00(+0.00%) |
Jul 31, 2017 | 16.70 | 16.30 | 16.55 | 603,130 | +0.05(+0.30%) | |
Jul 28, 2017 | 16.30 | 16.65 | 16.15 | 16.50 | 321,962 | +0.20(+1.23%) |
Jul 27, 2017 | 16.75 | 16.75 | 16.30 | 16.30 | 618,444 | -0.45(-2.69%) |
Jul 26, 2017 | 16.75 | 16.90 | 16.46 | 16.75 | 281,199 | +0.20(+1.21%) |
Jul 25, 2017 | 16.80 | 16.95 | 16.52 | 16.55 | 354,114 | -0.25(-1.49%) |
Jul 24, 2017 | 16.75 | 16.90 | 16.68 | 16.80 | 313,930 | +0.00(+0.00%) |
Jul 21, 2017 | 17.35 | 17.35 | 16.65 | 16.80 | 617,268 | -0.45(-2.61%) |
Jul 20, 2017 | 17.30 | 16.55 | 17.25 | 412,257 | +0.35(+2.07%) | |
Jul 19, 2017 | 16.80 | 17.10 | 16.70 | 16.90 | 269,609 | +0.20(+1.20%) |
Jul 18, 2017 | 16.95 | 17.05 | 16.60 | 16.70 | 275,412 | -0.35(-2.05%) |
Jul 17, 2017 | 17.00 | 17.40 | 16.95 | 17.05 | 344,208 | +0.15(+0.89%) |
Jul 14, 2017 | 17.25 | 17.35 | 16.82 | 16.90 | 401,692 | -0.35(-2.03%) |
Jul 13, 2017 | 17.00 | 17.30 | 16.75 | 17.25 | 610,298 | +0.40(+2.37%) |
Jul 12, 2017 | 16.70 | 16.90 | 16.20 | 16.85 | 1,049,950 | +0.30(+1.81%) |
Jul 11, 2017 | 16.60 | 16.70 | 16.43 | 16.55 | 460,023 | -0.05(-0.30%) |
Jul 10, 2017 | 16.70 | 16.75 | 16.45 | 16.60 | 420,210 | -0.10(-0.60%) |
Jul 07, 2017 | 16.80 | 17.00 | 16.58 | 16.70 | 370,186 | -0.05(-0.30%) |
Jul 06, 2017 | 16.90 | 17.10 | 16.65 | 16.75 | 805,899 | -0.30(-1.76%) |
Jul 05, 2017 | 17.00 | 17.10 | 16.90 | 17.05 | 846,272 | -0.05(-0.29%) |