Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.11 | 19.62 | 18.83 | 19.30 | 297,174 | +0.07(+0.36%) |
Sep 28, 2017 | 19.05 | 19.37 | 18.81 | 19.23 | 462,075 | +0.32(+1.69%) |
Sep 27, 2017 | 18.74 | 19.27 | 18.37 | 18.91 | 477,814 | +0.12(+0.64%) |
Sep 26, 2017 | 17.16 | 19.14 | 17.16 | 18.79 | 692,400 | +1.44(+8.30%) |
Sep 25, 2017 | 17.05 | 17.89 | 17.05 | 17.35 | 542,914 | +0.11(+0.64%) |
Sep 22, 2017 | 17.53 | 17.84 | 17.02 | 17.24 | 616,198 | -0.34(-1.93%) |
Sep 21, 2017 | 17.66 | 18.15 | 17.33 | 17.58 | 438,742 | -0.18(-1.01%) |
Sep 20, 2017 | 16.08 | 18.15 | 15.98 | 17.76 | 566,536 | +1.76(+11.00%) |
Sep 19, 2017 | 15.58 | 16.20 | 15.52 | 16.00 | 437,994 | +0.47(+3.03%) |
Sep 18, 2017 | 15.11 | 15.88 | 15.11 | 15.53 | 660,740 | +0.36(+2.37%) |
Sep 15, 2017 | 15.04 | 15.45 | 14.84 | 15.17 | 872,154 | +0.19(+1.27%) |
Sep 14, 2017 | 15.82 | 16.08 | 14.80 | 14.98 | 783,841 | -0.66(-4.22%) |
Sep 13, 2017 | 15.61 | 16.10 | 15.47 | 15.64 | 855,352 | +0.15(+0.97%) |
Sep 12, 2017 | 15.48 | 15.87 | 15.31 | 15.49 | 594,235 | +0.05(+0.32%) |
Sep 11, 2017 | 15.64 | 15.96 | 15.14 | 15.44 | 360,540 | -0.22(-1.40%) |
Sep 08, 2017 | 16.73 | 16.73 | 15.41 | 15.66 | 415,892 | -1.19(-7.06%) |
Sep 07, 2017 | 16.22 | 17.00 | 16.22 | 16.85 | 378,558 | +0.63(+3.88%) |
Sep 06, 2017 | 16.31 | 16.96 | 16.06 | 16.22 | 497,888 | +0.31(+1.95%) |
Sep 05, 2017 | 15.61 | 16.63 | 15.51 | 15.91 | 694,764 | +0.69(+4.53%) |
Sep 01, 2017 | 14.69 | 15.45 | 14.50 | 15.22 | 566,196 | +0.98(+6.88%) |
Aug 31, 2017 | 14.32 | 14.95 | 14.18 | 14.24 | 234,923 | +0.05(+0.35%) |
Aug 30, 2017 | 14.44 | 14.61 | 14.03 | 14.19 | 200,740 | -0.42(-2.87%) |
Aug 29, 2017 | 14.56 | 14.81 | 14.31 | 14.61 | 214,200 | -0.02(-0.14%) |
Aug 28, 2017 | 15.03 | 15.18 | 14.32 | 14.63 | 288,254 | -0.37(-2.47%) |
Aug 25, 2017 | 14.82 | 15.20 | 14.68 | 15.00 | 197,251 | +0.28(+1.90%) |
Aug 24, 2017 | 15.04 | 15.26 | 14.69 | 14.72 | 172,642 | -0.42(-2.77%) |
Aug 23, 2017 | 15.06 | 15.49 | 14.97 | 15.14 | 259,653 | -0.01(-0.07%) |
Aug 22, 2017 | 15.23 | 15.46 | 15.06 | 15.15 | 452,846 | +0.00(+0.00%) |
Aug 21, 2017 | 15.40 | 15.41 | 15.08 | 15.15 | 267,111 | -0.37(-2.38%) |
Aug 18, 2017 | 14.75 | 15.75 | 14.75 | 15.52 | 419,794 | +0.72(+4.86%) |
Aug 17, 2017 | 15.09 | 15.47 | 14.76 | 14.80 | 435,184 | -0.48(-3.14%) |
Aug 16, 2017 | 15.49 | 15.64 | 15.09 | 15.28 | 529,885 | -0.23(-1.48%) |
Aug 15, 2017 | 16.44 | 16.44 | 15.37 | 15.51 | 441,435 | -0.56(-3.48%) |
Aug 14, 2017 | 16.54 | 16.63 | 15.99 | 16.07 | 451,544 | -0.45(-2.72%) |
Aug 11, 2017 | 16.70 | 17.24 | 16.25 | 16.52 | 688,574 | -0.19(-1.14%) |
Aug 10, 2017 | 17.06 | 17.69 | 16.65 | 16.71 | 662,274 | +0.19(+1.15%) |
Aug 09, 2017 | 17.60 | 18.03 | 16.33 | 16.52 | 868,444 | -0.95(-5.44%) |
Aug 08, 2017 | 18.30 | 18.30 | 16.68 | 17.47 | 1,122,396 | -1.00(-5.41%) |
Aug 07, 2017 | 20.51 | 20.54 | 18.09 | 18.47 | 612,763 | -2.21(-10.69%) |
Aug 04, 2017 | 21.27 | 21.93 | 20.65 | 20.68 | 417,020 | -1.34(-6.09%) |
Aug 03, 2017 | 21.52 | 22.38 | 21.08 | 22.02 | 397,703 | +0.62(+2.90%) |
Aug 02, 2017 | 21.32 | 21.62 | 20.68 | 21.40 | 399,367 | -0.18(-0.83%) |
Aug 01, 2017 | 22.14 | 22.78 | 21.37 | 21.58 | 626,124 | -0.82(-3.66%) |
Jul 31, 2017 | 24.23 | 24.23 | 21.91 | 22.40 | 743,711 | -1.42(-5.96%) |
Jul 28, 2017 | 28.03 | 28.03 | 23.49 | 23.82 | 1,178,901 | -4.85(-16.92%) |
Jul 27, 2017 | 28.60 | 29.23 | 28.22 | 28.67 | 331,743 | +0.06(+0.21%) |
Jul 26, 2017 | 27.64 | 29.47 | 27.16 | 28.61 | 333,905 | +1.29(+4.72%) |
Jul 25, 2017 | 26.01 | 27.66 | 26.01 | 27.32 | 374,869 | +1.49(+5.77%) |
Jul 24, 2017 | 27.62 | 27.77 | 25.50 | 25.83 | 389,691 | -1.62(-5.90%) |
Jul 21, 2017 | 28.26 | 28.62 | 27.01 | 27.45 | 488,947 | -0.59(-2.10%) |
Jul 20, 2017 | 29.05 | 29.56 | 27.95 | 28.04 | 278,965 | -0.97(-3.34%) |
Jul 19, 2017 | 27.86 | 29.17 | 27.86 | 29.01 | 356,507 | +1.14(+4.09%) |
Jul 18, 2017 | 28.76 | 29.14 | 27.82 | 27.87 | 485,158 | -0.68(-2.38%) |
Jul 17, 2017 | 28.28 | 29.28 | 28.28 | 28.55 | 324,693 | +0.21(+0.74%) |
Jul 14, 2017 | 27.51 | 28.53 | 27.32 | 28.34 | 275,991 | +0.87(+3.17%) |
Jul 13, 2017 | 26.83 | 27.59 | 26.47 | 27.47 | 386,724 | +0.59(+2.19%) |
Jul 12, 2017 | 27.04 | 27.45 | 26.14 | 26.88 | 433,604 | +0.50(+1.90%) |
Jul 11, 2017 | 25.86 | 26.94 | 25.53 | 26.38 | 380,609 | +0.53(+2.05%) |
Jul 10, 2017 | 24.40 | 25.90 | 24.40 | 25.85 | 239,612 | +1.30(+5.30%) |
Jul 07, 2017 | 24.17 | 24.64 | 23.70 | 24.55 | 319,917 | +0.08(+0.33%) |
Jul 06, 2017 | 25.84 | 26.06 | 24.38 | 24.47 | 486,080 | -1.15(-4.49%) |
Jul 05, 2017 | 26.21 | 26.39 | 25.31 | 25.62 | 390,066 | -0.70(-2.66%) |