Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.19 | 17.70 | 17.19 | 17.25 | 18,970 | -0.12(-0.71%) |
Sep 28, 2017 | 17.61 | 17.76 | 17.12 | 17.38 | 12,685 | -0.41(-2.33%) |
Sep 27, 2017 | 17.73 | 17.79 | 16.85 | 17.79 | 26,170 | +0.31(+1.80%) |
Sep 26, 2017 | 18.00 | 18.00 | 17.46 | 17.48 | 7,215 | -0.32(-1.79%) |
Sep 25, 2017 | 17.70 | 18.16 | 17.70 | 17.79 | 8,453 | -0.51(-2.77%) |
Sep 22, 2017 | 17.65 | 18.30 | 17.40 | 18.30 | 16,174 | +0.60(+3.37%) |
Sep 21, 2017 | 18.00 | 18.34 | 17.53 | 17.70 | 25,213 | -0.30(-1.65%) |
Sep 20, 2017 | 18.69 | 18.69 | 17.70 | 18.00 | 25,823 | -0.21(-1.15%) |
Sep 19, 2017 | 18.90 | 19.02 | 18.20 | 18.21 | 17,988 | -0.80(-4.23%) |
Sep 18, 2017 | 19.50 | 19.50 | 18.60 | 19.01 | 11,022 | -0.19(-0.97%) |
Sep 15, 2017 | 19.50 | 19.50 | 18.92 | 19.20 | 15,724 | +0.18(+0.95%) |
Sep 14, 2017 | 20.10 | 20.10 | 18.86 | 19.02 | 17,588 | +0.06(+0.32%) |
Sep 13, 2017 | 18.90 | 19.80 | 18.62 | 18.96 | 11,160 | +0.06(+0.32%) |
Sep 12, 2017 | 18.60 | 19.20 | 18.60 | 18.90 | 7,388 | +0.30(+1.61%) |
Sep 11, 2017 | 20.10 | 20.40 | 18.60 | 18.60 | 9,919 | -1.20(-6.07%) |
Sep 08, 2017 | 19.20 | 19.80 | 18.60 | 19.80 | 7,880 | +1.20(+6.47%) |
Sep 07, 2017 | 18.15 | 19.20 | 18.00 | 18.60 | 3,267 | +0.45(+2.48%) |
Sep 06, 2017 | 18.83 | 19.48 | 18.15 | 18.15 | 8,136 | -0.75(-3.97%) |
Sep 05, 2017 | 19.50 | 19.80 | 18.15 | 18.90 | 10,474 | -0.59(-3.05%) |
Sep 01, 2017 | 18.30 | 20.10 | 18.30 | 19.49 | 13,980 | +1.19(+6.52%) |
Aug 31, 2017 | 19.20 | 19.50 | 18.30 | 18.30 | 15,670 | -0.90(-4.69%) |
Aug 30, 2017 | 17.59 | 19.20 | 17.43 | 19.20 | 17,432 | +1.47(+8.29%) |
Aug 29, 2017 | 16.86 | 18.00 | 16.86 | 17.73 | 6,353 | +0.90(+5.37%) |
Aug 28, 2017 | 17.40 | 17.80 | 16.65 | 16.83 | 11,018 | -0.57(-3.29%) |
Aug 25, 2017 | 17.10 | 18.90 | 16.80 | 17.40 | 11,754 | +0.59(+3.53%) |
Aug 24, 2017 | 16.27 | 18.00 | 16.20 | 16.81 | 11,644 | +0.53(+3.28%) |
Aug 23, 2017 | 16.23 | 16.65 | 16.17 | 16.27 | 14,367 | -0.26(-1.56%) |
Aug 22, 2017 | 17.28 | 17.40 | 16.35 | 16.53 | 19,296 | -0.64(-3.76%) |
Aug 21, 2017 | 17.70 | 18.00 | 17.12 | 17.18 | 5,974 | -0.22(-1.29%) |
Aug 18, 2017 | 17.70 | 18.00 | 17.40 | 17.40 | 12,543 | -0.60(-3.33%) |
Aug 17, 2017 | 18.00 | 18.30 | 17.40 | 18.00 | 8,720 | +0.00(+0.00%) |
Aug 16, 2017 | 18.60 | 18.90 | 17.40 | 18.00 | 8,305 | +0.02(+0.10%) |
Aug 15, 2017 | 18.90 | 19.20 | 17.85 | 17.98 | 16,698 | -0.39(-2.11%) |
Aug 14, 2017 | 17.40 | 18.37 | 17.10 | 18.37 | 16,160 | +0.97(+5.55%) |
Aug 11, 2017 | 17.55 | 18.30 | 17.10 | 17.40 | 11,784 | -0.15(-0.84%) |
Aug 10, 2017 | 18.00 | 18.36 | 17.40 | 17.55 | 18,702 | -0.45(-2.50%) |
Aug 09, 2017 | 18.00 | 18.60 | 17.70 | 18.00 | 13,524 | -0.09(-0.50%) |
Aug 08, 2017 | 19.50 | 19.50 | 18.03 | 18.09 | 20,511 | -1.41(-7.23%) |
Aug 07, 2017 | 19.80 | 20.10 | 19.50 | 19.50 | 13,992 | -0.45(-2.26%) |
Aug 04, 2017 | 19.50 | 20.70 | 18.90 | 19.95 | 12,293 | +0.45(+2.31%) |
Aug 03, 2017 | 19.50 | 19.50 | 18.75 | 19.50 | 12,488 | +0.27(+1.39%) |
Aug 02, 2017 | 20.10 | 20.10 | 18.30 | 19.23 | 17,603 | -0.86(-4.27%) |
Aug 01, 2017 | 20.25 | 20.39 | 18.00 | 20.09 | 39,915 | -0.04(-0.19%) |
Jul 31, 2017 | 20.31 | 20.70 | 20.10 | 20.13 | 37,644 | +0.03(+0.13%) |
Jul 28, 2017 | 27.00 | 27.00 | 19.35 | 20.10 | 159,180 | -8.94(-30.77%) |
Jul 27, 2017 | 28.20 | 29.40 | 28.20 | 29.04 | 8,707 | +1.14(+4.09%) |
Jul 26, 2017 | 27.60 | 28.80 | 27.60 | 27.90 | 6,460 | -0.03(-0.10%) |
Jul 25, 2017 | 29.40 | 30.00 | 27.60 | 27.93 | 21,668 | -1.02(-3.53%) |
Jul 24, 2017 | 30.00 | 30.60 | 28.50 | 28.95 | 13,877 | -1.65(-5.39%) |
Jul 21, 2017 | 30.30 | 31.20 | 30.30 | 30.60 | 4,311 | +0.00(+0.00%) |
Jul 20, 2017 | 31.20 | 31.50 | 30.00 | 30.60 | 13,522 | -0.90(-2.86%) |
Jul 19, 2017 | 31.50 | 31.80 | 30.90 | 31.50 | 9,248 | -0.30(-0.94%) |
Jul 18, 2017 | 31.80 | 32.10 | 31.50 | 31.80 | 5,928 | +0.00(+0.00%) |
Jul 17, 2017 | 31.50 | 32.40 | 31.31 | 31.80 | 7,120 | +0.30(+0.95%) |
Jul 14, 2017 | 31.20 | 32.35 | 30.90 | 31.50 | 6,629 | +0.00(+0.00%) |
Jul 13, 2017 | 30.30 | 33.00 | 30.30 | 31.50 | 17,494 | +0.60(+1.94%) |
Jul 12, 2017 | 31.50 | 31.50 | 30.30 | 30.90 | 14,051 | -0.30(-0.96%) |
Jul 11, 2017 | 32.40 | 32.70 | 31.20 | 31.20 | 42,605 | +1.80(+6.12%) |
Jul 10, 2017 | 29.70 | 30.30 | 27.00 | 29.40 | 59,330 | -0.90(-2.97%) |
Jul 07, 2017 | 33.30 | 33.30 | 30.00 | 30.30 | 34,538 | -2.70(-8.18%) |
Jul 06, 2017 | 34.20 | 34.80 | 31.50 | 33.00 | 16,549 | -0.90(-2.65%) |
Jul 05, 2017 | 34.80 | 36.00 | 33.90 | 33.90 | 19,859 | -2.70(-7.38%) |