Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.58 | 17.77 | 17.39 | 17.58 | 1,417,448 | +0.01(+0.06%) |
Sep 28, 2017 | 18.30 | 18.34 | 17.31 | 17.57 | 2,452,576 | -0.64(-3.51%) |
Sep 27, 2017 | 18.28 | 17.61 | 18.21 | 3,369,263 | +0.50(+2.82%) | |
Sep 26, 2017 | 17.16 | 17.81 | 17.05 | 17.71 | 3,086,374 | +0.55(+3.21%) |
Sep 25, 2017 | 16.50 | 17.19 | 16.45 | 17.16 | 2,673,433 | +0.64(+3.87%) |
Sep 22, 2017 | 16.16 | 16.77 | 16.16 | 16.52 | 2,440,445 | +0.32(+1.98%) |
Sep 21, 2017 | 16.12 | 16.30 | 16.01 | 16.20 | 1,142,299 | +0.01(+0.06%) |
Sep 20, 2017 | 16.05 | 16.22 | 15.93 | 16.19 | 1,210,186 | +0.14(+0.87%) |
Sep 19, 2017 | 16.20 | 16.20 | 15.78 | 16.05 | 1,162,001 | -0.10(-0.62%) |
Sep 18, 2017 | 16.24 | 16.24 | 15.88 | 16.15 | 1,286,864 | -0.02(-0.12%) |
Sep 15, 2017 | 15.89 | 16.34 | 15.89 | 16.17 | 2,433,054 | +0.29(+1.83%) |
Sep 14, 2017 | 15.73 | 15.92 | 15.60 | 15.88 | 1,837,698 | +0.15(+0.95%) |
Sep 13, 2017 | 15.35 | 15.95 | 15.34 | 15.73 | 2,433,283 | +0.33(+2.14%) |
Sep 12, 2017 | 15.10 | 15.56 | 14.96 | 15.40 | 1,736,168 | +0.39(+2.60%) |
Sep 11, 2017 | 15.05 | 15.20 | 14.90 | 15.01 | 1,200,046 | +0.05(+0.33%) |
Sep 08, 2017 | 14.65 | 15.04 | 14.25 | 14.96 | 1,756,765 | +0.48(+3.31%) |
Sep 07, 2017 | 14.94 | 14.94 | 14.43 | 14.48 | 1,104,753 | -0.46(-3.08%) |
Sep 06, 2017 | 15.16 | 15.16 | 14.80 | 14.94 | 1,870,590 | -0.08(-0.53%) |
Sep 05, 2017 | 15.27 | 15.40 | 14.93 | 15.02 | 1,956,669 | -0.30(-1.96%) |
Sep 01, 2017 | 14.63 | 15.45 | 14.60 | 15.32 | 2,341,857 | +0.71(+4.86%) |
Aug 31, 2017 | 14.60 | 14.85 | 14.56 | 14.61 | 1,564,294 | +0.02(+0.14%) |
Aug 30, 2017 | 13.63 | 14.62 | 13.56 | 14.59 | 2,806,274 | +1.00(+7.36%) |
Aug 29, 2017 | 13.70 | 13.81 | 13.38 | 13.59 | 1,475,721 | -0.25(-1.81%) |
Aug 28, 2017 | 13.98 | 13.98 | 13.74 | 13.84 | 860,897 | -0.07(-0.50%) |
Aug 25, 2017 | 13.88 | 14.00 | 13.83 | 13.91 | 2,554,087 | +0.08(+0.58%) |
Aug 24, 2017 | 13.90 | 14.09 | 13.80 | 13.83 | 1,049,072 | +0.01(+0.07%) |
Aug 23, 2017 | 13.68 | 14.03 | 13.63 | 13.82 | 800,826 | +0.03(+0.22%) |
Aug 22, 2017 | 13.89 | 13.97 | 13.73 | 13.79 | 987,522 | -0.03(-0.22%) |
Aug 21, 2017 | 13.99 | 14.02 | 13.82 | 13.82 | 867,491 | -0.17(-1.22%) |
Aug 18, 2017 | 13.91 | 14.04 | 13.79 | 13.99 | 1,353,409 | -0.03(-0.21%) |
Aug 17, 2017 | 14.36 | 14.48 | 14.02 | 14.02 | 1,359,129 | -0.41(-2.84%) |
Aug 16, 2017 | 14.41 | 14.61 | 14.37 | 14.43 | 759,846 | +0.13(+0.91%) |
Aug 15, 2017 | 14.48 | 14.54 | 14.29 | 14.30 | 836,460 | -0.12(-0.83%) |
Aug 14, 2017 | 14.48 | 14.51 | 14.22 | 14.42 | 1,452,331 | +0.07(+0.49%) |
Aug 11, 2017 | 14.11 | 14.47 | 14.06 | 14.35 | 1,603,582 | +0.21(+1.49%) |
Aug 10, 2017 | 14.33 | 14.40 | 13.99 | 14.14 | 1,835,777 | -0.34(-2.35%) |
Aug 09, 2017 | 14.50 | 14.63 | 14.27 | 14.48 | 1,654,756 | -0.21(-1.43%) |
Aug 08, 2017 | 14.50 | 14.78 | 14.50 | 14.69 | 1,955,984 | +0.06(+0.41%) |
Aug 07, 2017 | 14.22 | 14.65 | 14.10 | 14.63 | 1,627,150 | +0.34(+2.38%) |
Aug 04, 2017 | 14.18 | 14.42 | 13.96 | 14.29 | 1,669,069 | +0.20(+1.42%) |
Aug 03, 2017 | 14.45 | 14.60 | 14.08 | 14.09 | 2,696,926 | -0.33(-2.29%) |
Aug 02, 2017 | 14.09 | 14.45 | 14.01 | 14.42 | 2,687,766 | +0.09(+0.63%) |
Aug 01, 2017 | 14.85 | 14.88 | 13.88 | 14.33 | 4,727,216 | -0.41(-2.78%) |
Jul 31, 2017 | 15.16 | 15.28 | 14.47 | 14.74 | 5,210,251 | -0.69(-4.47%) |
Jul 28, 2017 | 16.20 | 16.37 | 14.80 | 15.43 | 3,401,510 | -0.57(-3.56%) |
Jul 27, 2017 | 16.06 | 16.21 | 15.79 | 16.00 | 2,611,952 | +0.00(+0.00%) |
Jul 26, 2017 | 15.84 | 16.03 | 15.62 | 16.00 | 1,670,966 | +0.16(+1.01%) |
Jul 25, 2017 | 15.52 | 15.97 | 15.43 | 15.84 | 1,516,153 | +0.41(+2.66%) |
Jul 24, 2017 | 15.50 | 15.67 | 15.23 | 15.43 | 2,096,831 | -0.07(-0.45%) |
Jul 21, 2017 | 16.44 | 16.46 | 15.16 | 15.50 | 2,809,207 | -1.02(-6.17%) |
Jul 20, 2017 | 16.66 | 16.75 | 16.46 | 16.52 | 860,348 | -0.12(-0.72%) |
Jul 19, 2017 | 16.27 | 16.74 | 16.23 | 16.64 | 1,334,178 | +0.32(+1.96%) |
Jul 18, 2017 | 16.50 | 16.56 | 16.23 | 16.32 | 1,242,061 | -0.25(-1.51%) |
Jul 17, 2017 | 16.90 | 16.92 | 16.54 | 16.57 | 1,847,224 | -0.33(-1.95%) |
Jul 14, 2017 | 16.67 | 16.91 | 16.40 | 16.90 | 1,322,739 | +0.13(+0.78%) |
Jul 13, 2017 | 16.31 | 16.94 | 16.29 | 16.77 | 1,964,478 | +0.48(+2.95%) |
Jul 12, 2017 | 16.15 | 16.43 | 16.14 | 16.29 | 917,008 | +0.16(+0.99%) |
Jul 11, 2017 | 15.95 | 16.19 | 15.86 | 16.13 | 1,127,786 | +0.08(+0.50%) |
Jul 10, 2017 | 15.78 | 16.07 | 15.64 | 16.05 | 923,062 | +0.29(+1.84%) |
Jul 07, 2017 | 15.49 | 15.82 | 15.44 | 15.76 | 1,090,456 | +0.34(+2.20%) |
Jul 06, 2017 | 15.37 | 15.67 | 15.28 | 15.42 | 1,123,226 | -0.01(-0.06%) |
Jul 05, 2017 | 15.89 | 15.96 | 15.26 | 15.43 | 1,468,844 | -0.46(-2.89%) |