Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.40 | 21.24 | 19.92 | 21.00 | 88,123 | +0.60(+2.94%) |
Sep 28, 2017 | 20.88 | 20.88 | 19.80 | 20.40 | 150,618 | -0.48(-2.30%) |
Sep 27, 2017 | 21.60 | 21.60 | 20.64 | 20.88 | 104,578 | -0.60(-2.79%) |
Sep 26, 2017 | 20.88 | 22.08 | 20.64 | 21.48 | 165,932 | -0.12(-0.56%) |
Sep 25, 2017 | 21.48 | 21.78 | 20.64 | 21.60 | 233,984 | +0.72(+3.45%) |
Sep 22, 2017 | 20.04 | 21.36 | 19.80 | 20.88 | 236,663 | +1.08(+5.45%) |
Sep 21, 2017 | 20.40 | 21.48 | 19.56 | 19.80 | 478,093 | +0.00(+0.00%) |
Sep 20, 2017 | 18.84 | 19.80 | 18.60 | 19.80 | 290,783 | +1.08(+5.77%) |
Sep 19, 2017 | 17.88 | 18.79 | 17.46 | 18.72 | 184,037 | +1.08(+6.12%) |
Sep 18, 2017 | 18.24 | 18.60 | 17.40 | 17.64 | 125,299 | -0.24(-1.34%) |
Sep 15, 2017 | 18.48 | 18.60 | 17.88 | 17.88 | 68,783 | -0.48(-2.61%) |
Sep 14, 2017 | 18.84 | 19.44 | 18.00 | 18.36 | 86,578 | -0.24(-1.29%) |
Sep 13, 2017 | 18.00 | 18.96 | 17.28 | 18.60 | 177,409 | +0.60(+3.33%) |
Sep 12, 2017 | 18.00 | 18.00 | 17.04 | 18.00 | 99,610 | +0.00(+0.00%) |
Sep 11, 2017 | 17.52 | 18.24 | 17.40 | 18.00 | 47,834 | +0.12(+0.67%) |
Sep 08, 2017 | 17.76 | 18.24 | 17.28 | 17.88 | 66,452 | -0.36(-1.97%) |
Sep 07, 2017 | 17.76 | 18.48 | 16.44 | 18.24 | 144,073 | +0.24(+1.33%) |
Sep 06, 2017 | 18.60 | 18.84 | 17.64 | 18.00 | 74,124 | -0.48(-2.60%) |
Sep 05, 2017 | 18.60 | 18.84 | 17.40 | 18.48 | 166,426 | -0.72(-3.75%) |
Sep 01, 2017 | 18.60 | 19.56 | 18.54 | 19.20 | 88,880 | +0.72(+3.90%) |
Aug 31, 2017 | 18.00 | 18.60 | 18.00 | 18.48 | 58,145 | +0.60(+3.36%) |
Aug 30, 2017 | 17.76 | 18.24 | 17.52 | 17.88 | 48,786 | +0.12(+0.68%) |
Aug 29, 2017 | 18.00 | 18.00 | 17.52 | 17.76 | 20,303 | -0.12(-0.67%) |
Aug 28, 2017 | 17.76 | 18.24 | 17.52 | 17.88 | 43,834 | +0.12(+0.68%) |
Aug 25, 2017 | 18.00 | 18.24 | 17.40 | 17.76 | 40,066 | +0.12(+0.68%) |
Aug 24, 2017 | 17.64 | 17.76 | 17.16 | 17.64 | 29,560 | +0.12(+0.68%) |
Aug 23, 2017 | 17.52 | 17.64 | 16.80 | 17.52 | 39,076 | +0.12(+0.69%) |
Aug 22, 2017 | 16.68 | 17.40 | 16.68 | 17.40 | 51,852 | +0.72(+4.32%) |
Aug 21, 2017 | 16.80 | 17.04 | 16.56 | 16.68 | 23,086 | -0.24(-1.42%) |
Aug 18, 2017 | 16.80 | 17.04 | 16.56 | 16.92 | 34,714 | -0.36(-2.08%) |
Aug 17, 2017 | 16.80 | 17.28 | 16.44 | 17.28 | 58,948 | +0.36(+2.13%) |
Aug 16, 2017 | 17.64 | 18.36 | 16.80 | 16.92 | 85,629 | -0.48(-2.76%) |
Aug 15, 2017 | 18.00 | 18.12 | 16.92 | 17.40 | 62,307 | -0.12(-0.68%) |
Aug 14, 2017 | 17.04 | 17.76 | 16.80 | 17.52 | 63,716 | +0.96(+5.80%) |
Aug 11, 2017 | 17.04 | 17.88 | 15.96 | 16.56 | 62,201 | -0.48(-2.82%) |
Aug 10, 2017 | 17.64 | 18.24 | 16.92 | 17.04 | 90,098 | -1.08(-5.96%) |
Aug 09, 2017 | 18.60 | 18.84 | 17.40 | 18.12 | 94,388 | -0.84(-4.43%) |
Aug 08, 2017 | 19.20 | 19.32 | 18.36 | 18.96 | 82,366 | -0.24(-1.25%) |
Aug 07, 2017 | 19.20 | 19.68 | 18.84 | 19.20 | 65,456 | -0.12(-0.62%) |
Aug 04, 2017 | 19.20 | 19.56 | 19.08 | 19.32 | 63,877 | +0.24(+1.26%) |
Aug 03, 2017 | 18.84 | 19.44 | 18.48 | 19.08 | 56,572 | +0.48(+2.58%) |
Aug 02, 2017 | 18.72 | 18.84 | 18.12 | 18.60 | 60,359 | +0.12(+0.65%) |
Aug 01, 2017 | 18.48 | 19.32 | 18.36 | 18.48 | 46,542 | -0.12(-0.65%) |
Jul 31, 2017 | 19.44 | 19.56 | 18.12 | 18.60 | 85,680 | -0.24(-1.27%) |
Jul 28, 2017 | 18.96 | 19.80 | 18.60 | 18.84 | 102,410 | +0.24(+1.29%) |
Jul 27, 2017 | 19.56 | 19.68 | 18.12 | 18.60 | 136,943 | -0.48(-2.52%) |
Jul 26, 2017 | 18.00 | 21.48 | 16.92 | 19.08 | 691,166 | +1.32(+7.43%) |
Jul 25, 2017 | 17.40 | 18.00 | 16.80 | 17.76 | 94,695 | +0.36(+2.07%) |
Jul 24, 2017 | 17.16 | 17.40 | 16.58 | 17.40 | 51,026 | +0.12(+0.69%) |
Jul 21, 2017 | 17.16 | 17.40 | 17.16 | 17.28 | 21,911 | +0.12(+0.70%) |
Jul 20, 2017 | 16.80 | 17.40 | 16.56 | 17.16 | 41,445 | +0.24(+1.42%) |
Jul 19, 2017 | 17.04 | 17.64 | 16.80 | 16.92 | 46,816 | -0.24(-1.40%) |
Jul 18, 2017 | 17.64 | 17.64 | 16.32 | 17.16 | 54,655 | -0.36(-2.05%) |
Jul 17, 2017 | 17.40 | 17.88 | 17.16 | 17.52 | 92,134 | +0.48(+2.82%) |
Jul 14, 2017 | 17.28 | 16.80 | 17.04 | 44,974 | +0.24(+1.43%) | |
Jul 13, 2017 | 16.32 | 16.92 | 16.08 | 16.80 | 78,445 | +0.36(+2.19%) |
Jul 12, 2017 | 16.80 | 17.40 | 16.20 | 16.44 | 152,283 | +0.00(+0.00%) |
Jul 11, 2017 | 15.60 | 16.80 | 15.48 | 16.44 | 72,593 | +0.72(+4.58%) |
Jul 10, 2017 | 15.48 | 15.72 | 15.12 | 15.72 | 76,454 | +0.72(+4.80%) |
Jul 07, 2017 | 14.52 | 15.60 | 14.16 | 15.00 | 66,989 | +0.36(+2.46%) |
Jul 06, 2017 | 15.12 | 15.60 | 14.64 | 14.64 | 48,934 | -0.36(-2.40%) |
Jul 05, 2017 | 16.20 | 16.20 | 14.64 | 15.00 | 134,326 | -0.12(-0.79%) |