Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.70 | 19.30 | 18.20 | 18.85 | 716,151 | +0.30(+1.62%) |
Sep 28, 2017 | 18.80 | 18.80 | 18.40 | 18.55 | 305,538 | -0.20(-1.07%) |
Sep 27, 2017 | 18.40 | 18.93 | 18.40 | 18.75 | 524,880 | +0.35(+1.90%) |
Sep 26, 2017 | 17.70 | 18.70 | 17.70 | 18.40 | 450,990 | +0.65(+3.66%) |
Sep 25, 2017 | 18.05 | 18.15 | 17.75 | 17.75 | 359,747 | -0.35(-1.93%) |
Sep 22, 2017 | 17.80 | 18.20 | 17.77 | 18.10 | 303,099 | +0.30(+1.69%) |
Sep 21, 2017 | 17.80 | 18.01 | 17.70 | 17.80 | 374,190 | -0.15(-0.84%) |
Sep 20, 2017 | 17.35 | 18.00 | 17.25 | 17.95 | 503,019 | +0.60(+3.46%) |
Sep 19, 2017 | 17.25 | 17.60 | 17.10 | 17.35 | 582,072 | +0.10(+0.58%) |
Sep 18, 2017 | 16.95 | 17.60 | 16.70 | 17.25 | 815,372 | +0.50(+2.99%) |
Sep 15, 2017 | 15.90 | 16.75 | 15.80 | 16.75 | 760,675 | +0.90(+5.68%) |
Sep 14, 2017 | 15.95 | 15.95 | 15.75 | 15.85 | 515,005 | -0.05(-0.31%) |
Sep 13, 2017 | 15.95 | 16.20 | 15.85 | 15.90 | 435,558 | -0.15(-0.93%) |
Sep 12, 2017 | 15.70 | 16.35 | 15.50 | 16.05 | 483,648 | +0.15(+0.94%) |
Sep 11, 2017 | 15.60 | 16.15 | 15.30 | 15.90 | 496,193 | +0.40(+2.58%) |
Sep 08, 2017 | 15.30 | 15.60 | 15.12 | 15.50 | 333,938 | +0.20(+1.31%) |
Sep 07, 2017 | 15.20 | 15.40 | 15.10 | 15.30 | 513,823 | +0.15(+0.99%) |
Sep 06, 2017 | 15.20 | 15.30 | 15.00 | 15.15 | 300,035 | +0.05(+0.33%) |
Sep 05, 2017 | 15.15 | 15.35 | 14.85 | 15.10 | 331,085 | -0.15(-0.98%) |
Sep 01, 2017 | 15.20 | 15.53 | 15.05 | 15.25 | 431,115 | +0.05(+0.33%) |
Aug 31, 2017 | 15.15 | 15.45 | 15.05 | 15.20 | 347,632 | +0.05(+0.33%) |
Aug 30, 2017 | 14.40 | 15.35 | 14.40 | 15.15 | 624,623 | +0.75(+5.21%) |
Aug 29, 2017 | 13.85 | 14.45 | 13.75 | 14.40 | 349,526 | +0.45(+3.23%) |
Aug 28, 2017 | 13.80 | 14.10 | 13.70 | 13.95 | 278,713 | +0.15(+1.09%) |
Aug 25, 2017 | 13.55 | 14.00 | 13.25 | 13.80 | 670,366 | +0.35(+2.60%) |
Aug 24, 2017 | 13.65 | 13.65 | 13.35 | 13.45 | 271,293 | -0.15(-1.10%) |
Aug 23, 2017 | 14.00 | 14.12 | 13.45 | 13.60 | 490,321 | -0.50(-3.55%) |
Aug 22, 2017 | 13.90 | 14.35 | 13.90 | 14.10 | 452,552 | +0.20(+1.44%) |
Aug 21, 2017 | 14.00 | 14.10 | 13.85 | 13.90 | 260,574 | -0.10(-0.71%) |
Aug 18, 2017 | 13.70 | 14.15 | 13.70 | 14.00 | 557,118 | +0.20(+1.45%) |
Aug 17, 2017 | 13.85 | 14.10 | 13.70 | 13.80 | 295,853 | -0.15(-1.08%) |
Aug 16, 2017 | 14.00 | 14.07 | 13.82 | 13.95 | 333,552 | +0.05(+0.36%) |
Aug 15, 2017 | 14.10 | 14.29 | 13.90 | 13.90 | 591,871 | -0.25(-1.77%) |
Aug 14, 2017 | 13.95 | 14.25 | 13.90 | 14.15 | 624,735 | +0.25(+1.80%) |
Aug 11, 2017 | 14.00 | 14.10 | 13.80 | 13.90 | 502,213 | -0.15(-1.07%) |
Aug 10, 2017 | 14.05 | 14.20 | 13.80 | 14.05 | 224,726 | +0.00(+0.00%) |
Aug 09, 2017 | 14.75 | 14.75 | 14.05 | 14.05 | 307,901 | -0.77(-5.23%) |
Aug 08, 2017 | 14.60 | 14.95 | 14.60 | 14.82 | 308,093 | +0.15(+1.02%) |
Aug 07, 2017 | 13.95 | 14.95 | 13.10 | 14.68 | 496,724 | -0.12(-0.84%) |
Aug 04, 2017 | 14.35 | 15.05 | 14.32 | 14.80 | 454,039 | +0.45(+3.14%) |
Aug 03, 2017 | 14.30 | 14.60 | 14.15 | 14.35 | 321,891 | +0.15(+1.06%) |
Aug 02, 2017 | 13.90 | 14.65 | 13.78 | 14.20 | 628,296 | +0.35(+2.53%) |
Aug 01, 2017 | 13.75 | 14.30 | 13.55 | 13.85 | 740,363 | +0.20(+1.47%) |
Jul 31, 2017 | 13.70 | 13.95 | 13.00 | 13.65 | 1,298,108 | -0.20(-1.44%) |
Jul 28, 2017 | 14.20 | 14.80 | 13.70 | 13.85 | 1,964,085 | -3.50(-20.17%) |
Jul 27, 2017 | 17.95 | 18.25 | 17.20 | 17.35 | 420,693 | -0.50(-2.80%) |
Jul 26, 2017 | 18.35 | 18.35 | 17.65 | 17.85 | 332,838 | -0.40(-2.19%) |
Jul 25, 2017 | 17.95 | 18.60 | 17.70 | 18.25 | 353,080 | +0.40(+2.24%) |
Jul 24, 2017 | 17.95 | 18.00 | 17.50 | 17.85 | 259,221 | -0.10(-0.56%) |
Jul 21, 2017 | 18.40 | 18.40 | 17.85 | 17.95 | 522,085 | -0.35(-1.91%) |
Jul 20, 2017 | 18.73 | 18.05 | 18.30 | 803,601 | -0.40(-2.14%) | |
Jul 19, 2017 | 18.60 | 19.10 | 18.55 | 18.70 | 165,819 | +0.15(+0.81%) |
Jul 18, 2017 | 19.00 | 19.00 | 18.55 | 18.55 | 161,442 | -0.60(-3.13%) |
Jul 17, 2017 | 19.35 | 19.80 | 18.90 | 19.15 | 216,514 | -0.15(-0.78%) |
Jul 14, 2017 | 18.95 | 19.50 | 18.85 | 19.30 | 168,907 | +0.30(+1.58%) |
Jul 13, 2017 | 19.10 | 19.55 | 18.88 | 19.00 | 154,165 | -0.20(-1.04%) |
Jul 12, 2017 | 19.25 | 19.45 | 18.80 | 19.20 | 144,881 | +0.10(+0.52%) |
Jul 11, 2017 | 19.35 | 19.55 | 19.00 | 19.10 | 282,395 | -0.25(-1.29%) |
Jul 10, 2017 | 20.15 | 20.15 | 19.20 | 19.35 | 192,673 | -0.75(-3.73%) |
Jul 07, 2017 | 19.80 | 20.12 | 19.55 | 20.10 | 180,429 | +0.55(+2.81%) |
Jul 06, 2017 | 20.10 | 20.10 | 19.55 | 19.55 | 231,677 | -0.70(-3.46%) |
Jul 05, 2017 | 20.55 | 20.70 | 19.80 | 20.25 | 239,063 | -0.30(-1.46%) |