Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.86 | 17.89 | 17.20 | 17.29 | 57,883 | -0.17(-0.97%) |
Sep 28, 2017 | 18.00 | 18.00 | 17.35 | 17.46 | 30,199 | -0.54(-3.00%) |
Sep 27, 2017 | 17.95 | 18.33 | 17.73 | 18.00 | 32,537 | +0.21(+1.18%) |
Sep 26, 2017 | 17.39 | 17.93 | 17.30 | 17.79 | 14,796 | +0.03(+0.17%) |
Sep 25, 2017 | 17.44 | 17.97 | 17.24 | 17.76 | 16,177 | -0.30(-1.66%) |
Sep 22, 2017 | 17.44 | 18.18 | 16.69 | 18.06 | 20,597 | +0.48(+2.73%) |
Sep 21, 2017 | 16.28 | 17.88 | 15.98 | 17.58 | 53,825 | +0.80(+4.77%) |
Sep 20, 2017 | 15.35 | 17.03 | 15.20 | 16.78 | 72,755 | +1.44(+9.39%) |
Sep 19, 2017 | 15.92 | 16.20 | 15.17 | 15.34 | 73,321 | -0.58(-3.64%) |
Sep 18, 2017 | 16.17 | 16.76 | 15.49 | 15.92 | 112,584 | -0.28(-1.73%) |
Sep 15, 2017 | 16.99 | 17.21 | 16.20 | 16.20 | 536,317 | -0.98(-5.70%) |
Sep 14, 2017 | 17.00 | 17.39 | 16.80 | 17.18 | 85,542 | +0.25(+1.48%) |
Sep 13, 2017 | 17.65 | 17.69 | 16.77 | 16.93 | 56,585 | -0.57(-3.26%) |
Sep 12, 2017 | 17.85 | 17.85 | 17.18 | 17.50 | 44,296 | -0.40(-2.23%) |
Sep 11, 2017 | 17.88 | 18.00 | 17.18 | 17.90 | 52,883 | +0.20(+1.13%) |
Sep 08, 2017 | 17.75 | 18.48 | 17.45 | 17.70 | 186,665 | -0.05(-0.28%) |
Sep 07, 2017 | 17.65 | 18.07 | 17.43 | 17.75 | 92,150 | +0.10(+0.57%) |
Sep 06, 2017 | 17.57 | 18.23 | 17.45 | 17.65 | 78,177 | +0.15(+0.86%) |
Sep 05, 2017 | 17.84 | 17.85 | 17.28 | 17.50 | 110,609 | -0.05(-0.28%) |
Sep 01, 2017 | 17.80 | 18.28 | 17.80 | 17.55 | 48,340 | +0.04(+0.23%) |
Aug 31, 2017 | 17.85 | 18.05 | 17.30 | 17.51 | 67,624 | -0.37(-2.07%) |
Aug 30, 2017 | 16.46 | 18.48 | 16.45 | 17.88 | 169,739 | +1.28(+7.71%) |
Aug 29, 2017 | 16.27 | 16.78 | 16.27 | 16.60 | 35,524 | +0.20(+1.22%) |
Aug 28, 2017 | 15.85 | 16.63 | 15.73 | 16.40 | 57,420 | +0.56(+3.54%) |
Aug 25, 2017 | 16.00 | 16.46 | 15.50 | 15.84 | 53,349 | -0.28(-1.74%) |
Aug 24, 2017 | 16.87 | 16.87 | 15.78 | 16.12 | 80,904 | -0.23(-1.41%) |
Aug 23, 2017 | 15.97 | 16.82 | 15.97 | 16.35 | 72,150 | +0.23(+1.43%) |
Aug 22, 2017 | 16.60 | 16.75 | 15.75 | 16.12 | 64,357 | -0.43(-2.60%) |
Aug 21, 2017 | 16.14 | 16.76 | 15.65 | 16.55 | 66,633 | +0.45(+2.80%) |
Aug 18, 2017 | 15.46 | 16.25 | 15.22 | 16.10 | 68,759 | +0.48(+3.07%) |
Aug 17, 2017 | 15.20 | 16.08 | 15.02 | 15.62 | 56,638 | +0.27(+1.76%) |
Aug 16, 2017 | 15.43 | 15.68 | 15.08 | 15.35 | 52,129 | -0.20(-1.29%) |
Aug 15, 2017 | 15.76 | 15.76 | 15.30 | 15.55 | 36,727 | -0.19(-1.21%) |
Aug 14, 2017 | 15.50 | 15.74 | 15.48 | 15.74 | 14,183 | +0.32(+2.08%) |
Aug 11, 2017 | 15.01 | 15.45 | 15.01 | 15.42 | 15,235 | +0.27(+1.78%) |
Aug 10, 2017 | 15.21 | 15.21 | 15.11 | 15.15 | 12,064 | -0.08(-0.53%) |
Aug 09, 2017 | 15.25 | 15.35 | 14.97 | 15.23 | 18,832 | +0.07(+0.46%) |
Aug 08, 2017 | 15.22 | 15.25 | 14.83 | 15.16 | 42,831 | +0.06(+0.40%) |
Aug 07, 2017 | 15.13 | 15.13 | 14.85 | 15.10 | 15,908 | +0.09(+0.60%) |
Aug 04, 2017 | 14.73 | 15.37 | 14.63 | 15.01 | 39,903 | +0.18(+1.21%) |
Aug 03, 2017 | 15.00 | 15.00 | 14.09 | 14.83 | 53,001 | +0.03(+0.20%) |
Aug 02, 2017 | 14.95 | 14.99 | 14.04 | 14.80 | 34,542 | -0.05(-0.34%) |
Aug 01, 2017 | 14.98 | 15.10 | 13.83 | 14.85 | 59,596 | -0.05(-0.34%) |
Jul 31, 2017 | 14.63 | 14.95 | 13.87 | 14.90 | 56,641 | +0.29(+1.98%) |
Jul 28, 2017 | 15.00 | 15.00 | 14.08 | 14.61 | 3,441 | -0.49(-3.25%) |
Jul 27, 2017 | 15.12 | 15.25 | 14.14 | 15.10 | 144,379 | +0.11(+0.73%) |
Jul 26, 2017 | 15.00 | 15.06 | 14.50 | 14.99 | 195,089 | -0.02(-0.13%) |
Jul 25, 2017 | 15.01 | 15.64 | 15.01 | 15.01 | 71,803 | +0.01(+0.07%) |
Jul 24, 2017 | 14.08 | 15.87 | 14.08 | 15.00 | 230,754 | +0.95(+6.76%) |
Jul 21, 2017 | 14.16 | 14.18 | 13.95 | 14.05 | 33,796 | -0.14(-0.99%) |
Jul 20, 2017 | 14.23 | 13.85 | 14.19 | 13,617 | -0.06(-0.42%) | |
Jul 19, 2017 | 14.28 | 13.82 | 14.25 | 129,496 | +0.10(+0.71%) | |
Jul 18, 2017 | 14.01 | 14.25 | 13.85 | 14.15 | 35,021 | +0.00(+0.00%) |
Jul 17, 2017 | 14.10 | 14.27 | 13.85 | 14.15 | 149,452 | +0.10(+0.71%) |
Jul 14, 2017 | 14.10 | 14.25 | 13.82 | 14.05 | 31,940 | -0.05(-0.35%) |
Jul 13, 2017 | 14.15 | 14.15 | 13.75 | 14.10 | 126,971 | +0.07(+0.50%) |
Jul 12, 2017 | 13.99 | 14.05 | 13.61 | 14.03 | 35,231 | +0.22(+1.59%) |
Jul 11, 2017 | 13.14 | 13.83 | 13.10 | 13.81 | 64,135 | +0.54(+4.07%) |
Jul 10, 2017 | 13.29 | 13.49 | 13.03 | 13.27 | 31,224 | -0.02(-0.15%) |
Jul 07, 2017 | 13.54 | 13.67 | 13.05 | 13.29 | 33,055 | -0.06(-0.45%) |
Jul 06, 2017 | 14.30 | 14.30 | 13.06 | 13.35 | 146,968 | -0.64(-4.57%) |
Jul 05, 2017 | 13.78 | 14.09 | 13.18 | 13.99 | 93,744 | +0.17(+1.23%) |