Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.80 | 17.95 | 17.55 | 17.80 | 288,634 | +0.10(+0.56%) |
Sep 28, 2017 | 17.60 | 17.85 | 17.45 | 17.70 | 321,090 | +0.15(+0.85%) |
Sep 27, 2017 | 17.60 | 17.73 | 17.40 | 17.55 | 507,049 | +0.10(+0.57%) |
Sep 26, 2017 | 17.55 | 17.67 | 17.25 | 17.45 | 483,742 | -0.05(-0.29%) |
Sep 25, 2017 | 17.35 | 17.65 | 17.15 | 17.50 | 447,991 | +0.15(+0.86%) |
Sep 22, 2017 | 17.40 | 17.95 | 17.23 | 17.35 | 503,609 | -0.10(-0.57%) |
Sep 21, 2017 | 17.40 | 17.50 | 17.20 | 17.45 | 268,356 | +0.00(+0.00%) |
Sep 20, 2017 | 17.40 | 17.50 | 17.20 | 17.45 | 389,486 | +0.20(+1.16%) |
Sep 19, 2017 | 17.40 | 17.45 | 17.15 | 17.25 | 548,853 | -0.20(-1.15%) |
Sep 18, 2017 | 17.05 | 17.45 | 17.05 | 17.45 | 293,923 | +0.30(+1.75%) |
Sep 15, 2017 | 17.35 | 17.35 | 16.87 | 17.15 | 1,091,721 | -0.30(-1.72%) |
Sep 14, 2017 | 17.00 | 17.52 | 16.85 | 17.45 | 480,350 | +0.30(+1.75%) |
Sep 13, 2017 | 17.35 | 17.60 | 17.07 | 17.15 | 316,418 | -0.25(-1.44%) |
Sep 12, 2017 | 16.80 | 17.65 | 16.80 | 17.40 | 522,387 | +0.65(+3.88%) |
Sep 11, 2017 | 16.50 | 16.85 | 16.35 | 16.75 | 671,742 | +0.25(+1.52%) |
Sep 08, 2017 | 16.45 | 16.75 | 16.32 | 16.50 | 572,933 | +0.10(+0.61%) |
Sep 07, 2017 | 16.30 | 16.75 | 16.20 | 16.40 | 766,743 | +0.00(+0.00%) |
Sep 06, 2017 | 17.20 | 17.30 | 16.30 | 16.40 | 522,733 | -0.65(-3.81%) |
Sep 05, 2017 | 16.60 | 17.20 | 16.50 | 17.05 | 570,624 | +0.25(+1.49%) |
Sep 01, 2017 | 17.45 | 17.45 | 16.70 | 16.80 | 503,581 | -0.70(-4.00%) |
Aug 31, 2017 | 17.10 | 17.52 | 17.00 | 17.50 | 808,360 | +0.55(+3.24%) |
Aug 30, 2017 | 16.95 | 17.20 | 16.88 | 16.95 | 670,369 | +0.05(+0.30%) |
Aug 29, 2017 | 16.90 | 17.15 | 16.80 | 16.90 | 456,932 | -0.10(-0.59%) |
Aug 28, 2017 | 17.15 | 17.15 | 16.82 | 17.00 | 403,596 | -0.10(-0.58%) |
Aug 25, 2017 | 17.00 | 17.20 | 16.85 | 17.10 | 495,365 | +0.10(+0.59%) |
Aug 24, 2017 | 16.75 | 17.05 | 16.60 | 17.00 | 491,570 | +0.30(+1.80%) |
Aug 23, 2017 | 16.00 | 16.75 | 16.00 | 16.70 | 538,257 | +0.45(+2.77%) |
Aug 22, 2017 | 15.55 | 16.45 | 15.50 | 16.25 | 695,822 | +0.75(+4.84%) |
Aug 21, 2017 | 15.90 | 15.90 | 15.25 | 15.50 | 612,547 | -0.35(-2.21%) |
Aug 18, 2017 | 15.95 | 15.97 | 15.35 | 15.85 | 615,600 | -0.25(-1.55%) |
Aug 17, 2017 | 15.70 | 16.30 | 15.05 | 16.10 | 1,233,241 | +0.40(+2.55%) |
Aug 16, 2017 | 16.85 | 17.20 | 15.65 | 15.70 | 1,387,452 | -1.15(-6.82%) |
Aug 15, 2017 | 17.25 | 17.45 | 16.38 | 16.85 | 1,240,334 | -0.30(-1.75%) |
Aug 14, 2017 | 18.25 | 18.25 | 16.60 | 17.15 | 1,269,512 | -2.00(-10.44%) |
Aug 11, 2017 | 18.10 | 19.35 | 18.02 | 19.15 | 602,282 | +1.15(+6.39%) |
Aug 10, 2017 | 18.55 | 18.60 | 17.95 | 18.00 | 345,170 | -0.50(-2.70%) |
Aug 09, 2017 | 18.90 | 19.00 | 18.20 | 18.50 | 461,509 | -0.40(-2.12%) |
Aug 08, 2017 | 18.85 | 19.95 | 18.60 | 18.90 | 829,556 | +0.05(+0.27%) |
Aug 07, 2017 | 17.45 | 19.10 | 17.45 | 18.85 | 760,038 | +1.65(+9.59%) |
Aug 04, 2017 | 16.30 | 17.60 | 15.90 | 17.20 | 837,007 | +0.95(+5.85%) |
Aug 03, 2017 | 15.65 | 16.85 | 15.65 | 16.25 | 900,511 | +0.75(+4.84%) |
Aug 02, 2017 | 20.20 | 20.45 | 15.40 | 15.50 | 2,036,332 | -3.15(-16.89%) |
Aug 01, 2017 | 18.70 | 19.25 | 18.35 | 18.65 | 684,963 | +0.20(+1.08%) |
Jul 31, 2017 | 19.80 | 19.80 | 18.30 | 18.45 | 716,380 | -1.10(-5.63%) |
Jul 28, 2017 | 18.80 | 20.40 | 18.55 | 19.55 | 697,739 | +0.65(+3.44%) |
Jul 27, 2017 | 19.25 | 19.50 | 18.70 | 18.90 | 420,251 | -0.30(-1.56%) |
Jul 26, 2017 | 19.45 | 19.50 | 18.85 | 19.20 | 384,030 | -0.15(-0.78%) |
Jul 25, 2017 | 19.15 | 19.40 | 18.85 | 19.35 | 472,259 | +0.20(+1.04%) |
Jul 24, 2017 | 18.60 | 19.15 | 18.20 | 19.15 | 496,065 | +0.60(+3.23%) |
Jul 21, 2017 | 18.75 | 18.90 | 18.30 | 18.55 | 368,242 | +0.00(+0.00%) |
Jul 20, 2017 | 18.60 | 18.70 | 18.20 | 18.55 | 520,240 | +0.10(+0.54%) |
Jul 19, 2017 | 18.60 | 18.62 | 18.15 | 18.45 | 344,520 | +0.00(+0.00%) |
Jul 18, 2017 | 18.45 | 18.62 | 18.15 | 18.45 | 403,688 | +0.00(+0.00%) |
Jul 17, 2017 | 17.55 | 18.90 | 17.50 | 18.45 | 885,546 | +0.90(+5.13%) |
Jul 14, 2017 | 18.30 | 17.45 | 17.55 | 433,718 | -0.70(-3.84%) | |
Jul 13, 2017 | 18.40 | 18.50 | 17.80 | 18.25 | 474,498 | -0.07(-0.41%) |
Jul 12, 2017 | 18.25 | 18.45 | 17.95 | 18.32 | 571,025 | +0.32(+1.81%) |
Jul 11, 2017 | 18.10 | 18.20 | 17.55 | 18.00 | 523,379 | -0.10(-0.55%) |
Jul 10, 2017 | 17.80 | 18.15 | 17.12 | 18.10 | 757,331 | +0.10(+0.56%) |
Jul 07, 2017 | 18.50 | 18.50 | 17.55 | 18.00 | 611,463 | -0.45(-2.44%) |
Jul 06, 2017 | 18.25 | 18.80 | 17.95 | 18.45 | 1,011,731 | +0.00(+0.00%) |
Jul 05, 2017 | 17.55 | 18.50 | 17.45 | 18.45 | 703,293 | +0.90(+5.13%) |