Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.97 | 21.47 | 20.61 | 21.05 | 137,039 | +0.21(+1.01%) |
Sep 28, 2017 | 19.54 | 20.94 | 19.33 | 20.84 | 171,615 | +1.42(+7.29%) |
Sep 27, 2017 | 18.92 | 19.64 | 18.62 | 19.42 | 84,560 | +0.64(+3.41%) |
Sep 26, 2017 | 18.94 | 18.98 | 18.71 | 18.78 | 58,254 | -0.15(-0.81%) |
Sep 25, 2017 | 18.81 | 19.55 | 18.76 | 18.93 | 112,238 | +0.13(+0.71%) |
Sep 22, 2017 | 18.51 | 18.98 | 18.35 | 18.80 | 96,575 | +0.19(+1.03%) |
Sep 21, 2017 | 19.71 | 20.06 | 18.49 | 18.61 | 201,263 | -1.24(-6.27%) |
Sep 20, 2017 | 19.41 | 20.28 | 19.11 | 19.85 | 177,839 | +0.44(+2.27%) |
Sep 19, 2017 | 18.74 | 19.85 | 18.43 | 19.41 | 128,870 | +0.56(+2.99%) |
Sep 18, 2017 | 18.07 | 19.07 | 18.01 | 18.85 | 177,090 | +0.65(+3.58%) |
Sep 15, 2017 | 17.56 | 18.27 | 17.56 | 18.20 | 244,394 | +0.60(+3.43%) |
Sep 14, 2017 | 17.74 | 17.81 | 17.49 | 17.59 | 81,682 | -0.23(-1.29%) |
Sep 13, 2017 | 17.56 | 17.99 | 17.51 | 17.82 | 75,212 | +0.13(+0.76%) |
Sep 12, 2017 | 17.35 | 17.96 | 17.17 | 17.69 | 89,806 | +0.23(+1.32%) |
Sep 11, 2017 | 17.60 | 17.73 | 17.20 | 17.46 | 103,376 | -0.04(-0.22%) |
Sep 08, 2017 | 18.45 | 18.45 | 17.29 | 17.50 | 219,662 | -0.96(-5.18%) |
Sep 07, 2017 | 17.30 | 18.45 | 17.12 | 18.45 | 212,529 | +1.21(+6.99%) |
Sep 06, 2017 | 17.10 | 17.58 | 17.10 | 17.25 | 73,931 | +0.23(+1.35%) |
Sep 05, 2017 | 17.49 | 17.75 | 16.81 | 17.02 | 101,787 | -0.45(-2.57%) |
Sep 01, 2017 | 17.52 | 17.64 | 17.25 | 17.47 | 160,649 | +0.01(+0.05%) |
Aug 31, 2017 | 17.45 | 17.65 | 16.96 | 17.46 | 133,435 | +0.15(+0.88%) |
Aug 30, 2017 | 16.87 | 17.39 | 16.87 | 17.31 | 183,135 | +0.47(+2.78%) |
Aug 29, 2017 | 16.44 | 17.11 | 16.25 | 16.84 | 116,311 | +0.27(+1.61%) |
Aug 28, 2017 | 16.53 | 16.89 | 16.45 | 16.57 | 112,011 | +0.17(+1.05%) |
Aug 25, 2017 | 16.56 | 16.58 | 15.84 | 16.40 | 202,033 | -0.01(-0.06%) |
Aug 24, 2017 | 16.65 | 16.99 | 16.31 | 16.41 | 174,764 | -0.13(-0.81%) |
Aug 23, 2017 | 16.32 | 16.90 | 16.19 | 16.54 | 161,053 | +0.05(+0.29%) |
Aug 22, 2017 | 16.09 | 16.60 | 15.98 | 16.49 | 105,456 | +0.51(+3.17%) |
Aug 21, 2017 | 16.46 | 16.66 | 15.88 | 15.99 | 132,089 | -0.32(-1.93%) |
Aug 18, 2017 | 16.09 | 16.33 | 15.85 | 16.30 | 146,080 | +0.10(+0.59%) |
Aug 17, 2017 | 16.77 | 17.01 | 16.10 | 16.21 | 171,306 | -0.77(-4.56%) |
Aug 16, 2017 | 16.33 | 17.32 | 16.33 | 16.98 | 287,653 | +0.82(+5.09%) |
Aug 15, 2017 | 16.36 | 16.73 | 16.02 | 16.16 | 156,990 | -0.22(-1.34%) |
Aug 14, 2017 | 16.62 | 16.70 | 16.25 | 16.38 | 110,890 | +0.01(+0.06%) |
Aug 11, 2017 | 17.11 | 17.15 | 16.32 | 16.37 | 166,434 | -0.71(-4.14%) |
Aug 10, 2017 | 17.15 | 17.31 | 16.84 | 17.08 | 209,161 | -0.22(-1.27%) |
Aug 09, 2017 | 17.48 | 17.48 | 17.11 | 17.30 | 90,887 | +0.02(+0.11%) |
Aug 08, 2017 | 17.30 | 18.09 | 16.82 | 17.28 | 190,766 | -0.02(-0.11%) |
Aug 07, 2017 | 17.40 | 17.63 | 16.94 | 17.30 | 171,630 | +0.21(+1.23%) |
Aug 04, 2017 | 17.11 | 16.57 | 17.09 | 162,165 | +0.18(+1.07%) | |
Aug 03, 2017 | 16.37 | 17.31 | 16.15 | 16.90 | 292,719 | +0.17(+1.03%) |
Aug 02, 2017 | 16.43 | 16.79 | 16.26 | 16.73 | 180,966 | +0.23(+1.39%) |
Aug 01, 2017 | 16.47 | 16.77 | 16.11 | 16.50 | 168,460 | +0.17(+1.05%) |
Jul 31, 2017 | 16.47 | 16.73 | 16.14 | 16.33 | 162,906 | -0.06(-0.35%) |
Jul 28, 2017 | 16.71 | 16.71 | 16.05 | 16.39 | 182,538 | -0.50(-2.94%) |
Jul 27, 2017 | 17.06 | 17.09 | 16.49 | 16.89 | 137,609 | +0.04(+0.23%) |
Jul 26, 2017 | 17.32 | 17.63 | 16.60 | 16.85 | 176,052 | -0.42(-2.44%) |
Jul 25, 2017 | 17.22 | 17.80 | 17.11 | 17.27 | 193,634 | +0.28(+1.63%) |
Jul 24, 2017 | 16.68 | 17.01 | 16.45 | 16.99 | 248,460 | +0.21(+1.25%) |
Jul 21, 2017 | 17.42 | 17.42 | 16.61 | 16.78 | 218,504 | -0.55(-3.20%) |
Jul 20, 2017 | 17.62 | 17.06 | 17.33 | 126,608 | -0.27(-1.52%) | |
Jul 19, 2017 | 17.65 | 17.81 | 16.84 | 17.60 | 252,622 | -0.35(-1.97%) |
Jul 18, 2017 | 18.64 | 18.64 | 17.88 | 17.96 | 177,345 | -0.72(-3.84%) |
Jul 17, 2017 | 18.25 | 19.05 | 18.21 | 18.67 | 145,720 | +0.47(+2.57%) |
Jul 14, 2017 | 18.41 | 17.64 | 18.20 | 222,277 | +0.11(+0.63%) | |
Jul 13, 2017 | 17.58 | 18.13 | 17.37 | 18.09 | 188,535 | +0.58(+3.33%) |
Jul 12, 2017 | 18.25 | 18.52 | 17.40 | 17.51 | 233,401 | -0.49(-2.71%) |
Jul 11, 2017 | 17.83 | 18.06 | 17.43 | 17.99 | 207,079 | +0.41(+2.34%) |
Jul 10, 2017 | 17.73 | 18.05 | 17.47 | 17.58 | 175,457 | -0.21(-1.18%) |
Jul 07, 2017 | 17.74 | 17.82 | 16.77 | 17.79 | 350,331 | -0.15(-0.85%) |
Jul 06, 2017 | 18.14 | 18.72 | 17.84 | 17.95 | 129,321 | -0.21(-1.16%) |
Jul 05, 2017 | 18.42 | 18.96 | 17.76 | 18.16 | 260,134 | -0.45(-2.41%) |