Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.45 | 16.70 | 16.30 | 16.55 | 194,604 | +0.05(+0.30%) |
Sep 28, 2017 | 16.50 | 16.57 | 16.35 | 16.50 | 141,050 | -0.10(-0.60%) |
Sep 27, 2017 | 16.55 | 16.80 | 16.35 | 16.60 | 207,997 | +0.10(+0.61%) |
Sep 26, 2017 | 16.45 | 16.75 | 16.35 | 16.50 | 192,380 | +0.15(+0.92%) |
Sep 25, 2017 | 16.25 | 16.68 | 16.10 | 16.35 | 228,883 | +0.15(+0.93%) |
Sep 22, 2017 | 15.90 | 16.25 | 15.90 | 16.20 | 191,884 | +0.15(+0.93%) |
Sep 21, 2017 | 15.70 | 16.35 | 15.70 | 16.05 | 279,588 | +0.45(+2.88%) |
Sep 20, 2017 | 15.45 | 15.75 | 15.20 | 15.60 | 210,470 | +0.05(+0.32%) |
Sep 19, 2017 | 15.35 | 15.80 | 15.30 | 15.55 | 233,912 | +0.25(+1.63%) |
Sep 18, 2017 | 15.70 | 15.90 | 15.20 | 15.30 | 369,939 | -0.40(-2.55%) |
Sep 15, 2017 | 15.80 | 16.00 | 15.50 | 15.70 | 476,903 | -0.05(-0.32%) |
Sep 14, 2017 | 15.85 | 16.10 | 15.62 | 15.75 | 174,125 | -0.10(-0.63%) |
Sep 13, 2017 | 15.65 | 16.10 | 15.50 | 15.85 | 280,460 | +0.20(+1.28%) |
Sep 12, 2017 | 15.75 | 15.75 | 15.35 | 15.65 | 109,603 | +0.00(+0.00%) |
Sep 11, 2017 | 15.50 | 15.85 | 15.25 | 15.65 | 272,507 | +0.35(+2.29%) |
Sep 08, 2017 | 15.35 | 15.60 | 15.20 | 15.30 | 234,403 | -0.10(-0.65%) |
Sep 07, 2017 | 15.35 | 15.50 | 14.95 | 15.40 | 269,282 | +0.05(+0.33%) |
Sep 06, 2017 | 15.60 | 15.85 | 15.10 | 15.35 | 374,594 | -0.25(-1.60%) |
Sep 05, 2017 | 16.05 | 16.05 | 15.32 | 15.60 | 521,133 | -0.60(-3.70%) |
Sep 01, 2017 | 16.20 | 16.30 | 15.90 | 16.20 | 262,940 | +0.05(+0.31%) |
Aug 31, 2017 | 15.90 | 16.25 | 15.85 | 16.15 | 187,992 | +0.30(+1.89%) |
Aug 30, 2017 | 16.00 | 16.15 | 15.65 | 15.85 | 248,595 | -0.20(-1.25%) |
Aug 29, 2017 | 16.05 | 16.20 | 15.80 | 16.05 | 258,171 | -0.10(-0.62%) |
Aug 28, 2017 | 16.15 | 16.60 | 16.00 | 16.15 | 357,827 | +0.05(+0.31%) |
Aug 25, 2017 | 16.05 | 16.40 | 15.85 | 16.10 | 308,949 | +0.15(+0.94%) |
Aug 24, 2017 | 15.55 | 16.10 | 15.50 | 15.95 | 300,724 | +0.55(+3.57%) |
Aug 23, 2017 | 15.45 | 15.80 | 15.32 | 15.40 | 194,090 | -0.15(-0.96%) |
Aug 22, 2017 | 15.25 | 15.60 | 15.15 | 15.55 | 240,930 | +0.35(+2.30%) |
Aug 21, 2017 | 15.05 | 15.43 | 14.88 | 15.20 | 293,502 | +0.15(+1.00%) |
Aug 18, 2017 | 15.25 | 15.30 | 14.60 | 15.05 | 441,522 | -0.35(-2.27%) |
Aug 17, 2017 | 15.95 | 16.25 | 15.30 | 15.40 | 589,815 | -0.55(-3.45%) |
Aug 16, 2017 | 15.70 | 16.20 | 15.65 | 15.95 | 295,338 | +0.30(+1.92%) |
Aug 15, 2017 | 16.00 | 16.00 | 15.40 | 15.65 | 267,673 | -0.30(-1.88%) |
Aug 14, 2017 | 15.55 | 16.15 | 15.50 | 15.95 | 383,364 | +0.50(+3.24%) |
Aug 11, 2017 | 15.10 | 15.55 | 14.95 | 15.45 | 310,839 | +0.45(+3.00%) |
Aug 10, 2017 | 15.05 | 15.15 | 14.75 | 15.00 | 260,994 | -0.20(-1.32%) |
Aug 09, 2017 | 15.25 | 15.40 | 15.05 | 15.20 | 376,345 | -0.20(-1.30%) |
Aug 08, 2017 | 15.55 | 15.95 | 15.38 | 15.40 | 312,901 | -0.10(-0.65%) |
Aug 07, 2017 | 15.50 | 15.88 | 15.40 | 15.50 | 479,441 | -0.05(-0.32%) |
Aug 04, 2017 | 16.35 | 16.35 | 15.32 | 15.55 | 575,448 | -0.80(-4.89%) |
Aug 03, 2017 | 15.15 | 16.65 | 15.15 | 16.35 | 904,106 | +1.50(+10.10%) |
Aug 02, 2017 | 14.75 | 15.05 | 14.62 | 14.85 | 371,817 | -0.05(-0.34%) |
Aug 01, 2017 | 15.00 | 15.00 | 14.50 | 14.90 | 492,472 | -0.05(-0.33%) |
Jul 31, 2017 | 14.95 | 15.00 | 14.60 | 14.95 | 668,897 | +0.10(+0.67%) |
Jul 28, 2017 | 14.60 | 14.85 | 14.45 | 14.85 | 596,509 | +0.20(+1.37%) |
Jul 27, 2017 | 14.80 | 15.05 | 14.40 | 14.65 | 581,948 | -0.05(-0.34%) |
Jul 26, 2017 | 14.45 | 15.20 | 14.35 | 14.70 | 783,787 | +0.25(+1.73%) |
Jul 25, 2017 | 14.25 | 14.55 | 14.10 | 14.45 | 812,698 | +0.30(+2.12%) |
Jul 24, 2017 | 14.55 | 14.55 | 13.85 | 14.15 | 950,621 | -0.50(-3.41%) |
Jul 21, 2017 | 14.90 | 15.00 | 14.50 | 14.65 | 1,114,718 | -0.25(-1.68%) |
Jul 20, 2017 | 15.20 | 16.00 | 14.40 | 14.90 | 2,194,163 | -4.85(-24.56%) |
Jul 19, 2017 | 19.60 | 19.93 | 19.30 | 19.75 | 316,941 | +0.20(+1.02%) |
Jul 18, 2017 | 19.60 | 19.70 | 19.15 | 19.55 | 238,666 | -0.20(-1.01%) |
Jul 17, 2017 | 19.60 | 19.80 | 19.45 | 19.75 | 163,307 | +0.15(+0.77%) |
Jul 14, 2017 | 19.55 | 19.70 | 19.20 | 19.60 | 140,423 | +0.00(+0.00%) |
Jul 13, 2017 | 19.25 | 19.65 | 19.15 | 19.60 | 185,891 | +0.40(+2.08%) |
Jul 12, 2017 | 19.35 | 19.60 | 18.95 | 19.20 | 147,524 | +0.00(+0.00%) |
Jul 11, 2017 | 19.00 | 19.25 | 18.85 | 19.20 | 111,223 | +0.20(+1.05%) |
Jul 10, 2017 | 19.55 | 19.55 | 18.88 | 19.00 | 181,545 | -0.60(-3.06%) |
Jul 07, 2017 | 19.40 | 19.65 | 19.30 | 19.60 | 83,332 | +0.20(+1.03%) |
Jul 06, 2017 | 19.70 | 19.85 | 19.15 | 19.40 | 242,641 | -0.35(-1.77%) |
Jul 05, 2017 | 19.80 | 20.00 | 19.35 | 19.75 | 192,538 | +0.00(+0.00%) |