Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.65 | 19.85 | 19.25 | 19.30 | 130,734 | -0.40(-2.03%) |
Sep 28, 2017 | 19.60 | 19.95 | 19.40 | 19.70 | 114,156 | +0.00(+0.00%) |
Sep 27, 2017 | 19.90 | 19.80 | 19.30 | 19.70 | 184,673 | -0.10(-0.51%) |
Sep 26, 2017 | 19.30 | 19.95 | 19.10 | 19.80 | 198,052 | +0.60(+3.13%) |
Sep 25, 2017 | 18.80 | 19.25 | 18.65 | 19.20 | 139,916 | +0.35(+1.86%) |
Sep 22, 2017 | 18.80 | 18.90 | 18.15 | 18.85 | 139,883 | +0.00(+0.00%) |
Sep 21, 2017 | 18.75 | 18.90 | 18.40 | 18.85 | 198,580 | +0.15(+0.80%) |
Sep 20, 2017 | 18.25 | 18.75 | 17.95 | 18.70 | 114,247 | +0.50(+2.75%) |
Sep 19, 2017 | 18.05 | 18.20 | 17.75 | 18.20 | 117,662 | +0.10(+0.55%) |
Sep 18, 2017 | 17.60 | 18.20 | 17.45 | 18.10 | 290,877 | +0.55(+3.13%) |
Sep 15, 2017 | 16.90 | 17.55 | 16.65 | 17.55 | 201,558 | +0.70(+4.15%) |
Sep 14, 2017 | 16.75 | 17.05 | 16.65 | 16.85 | 84,432 | +0.00(+0.00%) |
Sep 13, 2017 | 16.65 | 17.00 | 16.65 | 16.85 | 213,507 | +0.20(+1.20%) |
Sep 12, 2017 | 16.75 | 16.85 | 16.50 | 16.65 | 62,100 | -0.10(-0.60%) |
Sep 11, 2017 | 16.65 | 16.95 | 16.52 | 16.75 | 122,016 | +0.15(+0.90%) |
Sep 08, 2017 | 16.85 | 16.90 | 16.45 | 16.60 | 79,563 | -0.35(-2.06%) |
Sep 07, 2017 | 17.30 | 17.30 | 16.80 | 16.95 | 104,617 | -0.30(-1.74%) |
Sep 06, 2017 | 17.25 | 17.40 | 17.05 | 17.25 | 125,027 | +0.10(+0.58%) |
Sep 05, 2017 | 17.40 | 17.50 | 17.12 | 17.15 | 127,548 | -0.25(-1.44%) |
Sep 01, 2017 | 17.30 | 17.65 | 17.15 | 17.40 | 154,087 | +0.15(+0.87%) |
Aug 31, 2017 | 17.30 | 17.40 | 17.07 | 17.25 | 130,770 | +0.05(+0.29%) |
Aug 30, 2017 | 17.10 | 17.20 | 16.80 | 17.20 | 174,724 | +0.05(+0.29%) |
Aug 29, 2017 | 16.70 | 17.35 | 16.70 | 17.15 | 140,493 | +0.25(+1.48%) |
Aug 28, 2017 | 18.00 | 18.00 | 16.70 | 16.90 | 158,098 | -1.05(-5.85%) |
Aug 25, 2017 | 17.15 | 17.95 | 16.78 | 17.95 | 198,287 | +0.90(+5.28%) |
Aug 24, 2017 | 17.30 | 17.45 | 16.90 | 17.05 | 145,609 | -0.20(-1.16%) |
Aug 23, 2017 | 17.45 | 17.55 | 17.00 | 17.25 | 150,731 | -0.25(-1.43%) |
Aug 22, 2017 | 17.45 | 17.60 | 17.35 | 17.50 | 97,450 | +0.10(+0.57%) |
Aug 21, 2017 | 17.40 | 17.55 | 17.30 | 17.40 | 63,101 | -0.10(-0.57%) |
Aug 18, 2017 | 17.20 | 17.65 | 17.05 | 17.50 | 171,745 | +0.10(+0.57%) |
Aug 17, 2017 | 17.45 | 17.91 | 17.30 | 17.40 | 131,157 | -0.05(-0.29%) |
Aug 16, 2017 | 18.10 | 18.11 | 17.35 | 17.45 | 185,777 | -0.50(-2.79%) |
Aug 15, 2017 | 17.85 | 18.15 | 17.55 | 17.95 | 274,621 | +0.10(+0.56%) |
Aug 14, 2017 | 17.70 | 18.30 | 17.60 | 17.85 | 323,226 | +0.25(+1.42%) |
Aug 11, 2017 | 17.35 | 18.12 | 17.30 | 17.60 | 503,453 | +0.35(+2.03%) |
Aug 10, 2017 | 16.00 | 17.50 | 15.85 | 17.25 | 976,071 | +2.75(+18.97%) |
Aug 09, 2017 | 14.50 | 14.62 | 14.40 | 14.50 | 214,678 | -0.10(-0.68%) |
Aug 08, 2017 | 14.60 | 14.90 | 14.45 | 14.60 | 120,065 | +0.00(+0.00%) |
Aug 07, 2017 | 14.55 | 16.50 | 14.45 | 14.60 | 164,324 | +0.05(+0.34%) |
Aug 04, 2017 | 14.85 | 14.47 | 14.55 | 143,597 | -0.25(-1.69%) | |
Aug 03, 2017 | 14.65 | 14.95 | 14.55 | 14.80 | 142,700 | +0.20(+1.37%) |
Aug 02, 2017 | 14.65 | 14.95 | 14.45 | 14.60 | 139,710 | -0.10(-0.68%) |
Aug 01, 2017 | 14.60 | 14.75 | 14.10 | 14.70 | 123,592 | +0.20(+1.38%) |
Jul 31, 2017 | 14.55 | 14.85 | 14.45 | 14.50 | 191,125 | +0.00(+0.00%) |
Jul 28, 2017 | 14.45 | 14.65 | 14.20 | 14.50 | 83,405 | +0.00(+0.00%) |
Jul 27, 2017 | 14.50 | 14.72 | 14.40 | 14.50 | 172,528 | +0.05(+0.35%) |
Jul 26, 2017 | 14.05 | 14.50 | 13.90 | 14.45 | 130,486 | +0.45(+3.21%) |
Jul 25, 2017 | 13.80 | 14.20 | 13.60 | 14.00 | 165,384 | +0.30(+2.19%) |
Jul 24, 2017 | 14.20 | 14.20 | 13.60 | 13.70 | 126,556 | -0.55(-3.86%) |
Jul 21, 2017 | 14.00 | 14.25 | 13.75 | 14.25 | 186,188 | +0.30(+2.15%) |
Jul 20, 2017 | 14.10 | 13.65 | 13.95 | 230,091 | +0.10(+0.72%) | |
Jul 19, 2017 | 13.20 | 14.05 | 13.10 | 13.85 | 268,871 | +0.65(+4.92%) |
Jul 18, 2017 | 13.15 | 13.25 | 13.05 | 13.20 | 104,549 | +0.00(+0.00%) |
Jul 17, 2017 | 13.10 | 13.25 | 12.90 | 13.20 | 91,015 | +0.05(+0.38%) |
Jul 14, 2017 | 12.95 | 13.45 | 12.90 | 13.15 | 220,564 | +0.20(+1.54%) |
Jul 13, 2017 | 12.50 | 13.10 | 12.45 | 12.95 | 153,154 | +0.45(+3.60%) |
Jul 12, 2017 | 12.15 | 12.50 | 12.10 | 12.50 | 356,783 | +0.40(+3.31%) |
Jul 11, 2017 | 12.35 | 12.40 | 12.10 | 12.10 | 60,854 | -0.20(-1.63%) |
Jul 10, 2017 | 12.20 | 12.50 | 12.00 | 12.30 | 197,679 | +0.15(+1.23%) |
Jul 07, 2017 | 12.00 | 12.40 | 11.90 | 12.15 | 170,520 | +0.15(+1.25%) |
Jul 06, 2017 | 12.40 | 12.55 | 11.85 | 12.00 | 151,413 | -0.50(-4.00%) |
Jul 05, 2017 | 12.90 | 12.95 | 12.45 | 12.50 | 206,041 | -0.45(-3.47%) |