Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.35 | 17.40 | 16.35 | 17.16 | 99,823 | +0.92(+5.67%) |
Aug 30, 2017 | 16.20 | 16.27 | 16.00 | 16.24 | 49,056 | +0.07(+0.43%) |
Aug 29, 2017 | 16.07 | 16.18 | 15.82 | 16.17 | 37,326 | +0.17(+1.06%) |
Aug 28, 2017 | 15.80 | 16.21 | 15.55 | 16.00 | 64,269 | +0.35(+2.24%) |
Aug 25, 2017 | 16.05 | 16.07 | 15.57 | 15.65 | 57,825 | -0.32(-2.00%) |
Aug 24, 2017 | 16.00 | 16.00 | 15.55 | 15.97 | 40,310 | -0.03(-0.19%) |
Aug 23, 2017 | 16.00 | 16.20 | 15.76 | 16.00 | 53,015 | +0.00(+0.00%) |
Aug 22, 2017 | 16.04 | 16.20 | 15.15 | 16.00 | 43,458 | +0.00(+0.00%) |
Aug 21, 2017 | 15.31 | 16.07 | 14.64 | 16.00 | 43,821 | +0.80(+5.26%) |
Aug 18, 2017 | 15.57 | 16.12 | 14.80 | 15.20 | 43,671 | -0.31(-2.00%) |
Aug 17, 2017 | 16.55 | 16.55 | 15.24 | 15.51 | 62,799 | -1.10(-6.62%) |
Aug 16, 2017 | 16.50 | 16.95 | 15.95 | 16.61 | 88,352 | +0.11(+0.67%) |
Aug 15, 2017 | 15.62 | 16.88 | 15.62 | 16.50 | 92,143 | +1.06(+6.87%) |
Aug 14, 2017 | 15.00 | 16.00 | 15.00 | 15.44 | 128,639 | +0.83(+5.68%) |
Aug 11, 2017 | 13.54 | 15.10 | 13.42 | 14.61 | 131,075 | +0.96(+7.03%) |
Aug 10, 2017 | 13.53 | 13.90 | 13.50 | 13.65 | 73,155 | +0.08(+0.59%) |
Aug 09, 2017 | 13.41 | 13.95 | 13.41 | 13.57 | 70,341 | +0.07(+0.52%) |
Aug 08, 2017 | 14.20 | 14.29 | 13.16 | 13.50 | 136,312 | -0.71(-5.00%) |
Aug 07, 2017 | 14.40 | 14.42 | 13.82 | 14.21 | 107,884 | -0.20(-1.39%) |
Aug 04, 2017 | 13.95 | 14.84 | 13.50 | 14.41 | 150,420 | +0.55(+3.97%) |
Aug 03, 2017 | 16.40 | 16.40 | 13.66 | 13.86 | 192,161 | -2.55(-15.54%) |
Aug 02, 2017 | 16.86 | 17.00 | 15.81 | 16.41 | 357,927 | -0.45(-2.67%) |
Aug 01, 2017 | 17.12 | 17.41 | 16.85 | 16.86 | 75,011 | -0.26(-1.52%) |
Jul 31, 2017 | 17.29 | 17.89 | 17.00 | 17.12 | 73,866 | -0.13(-0.75%) |
Jul 28, 2017 | 17.02 | 17.83 | 16.65 | 17.25 | 152,364 | +0.06(+0.35%) |
Jul 27, 2017 | 18.00 | 18.23 | 17.00 | 17.19 | 126,367 | -0.84(-4.66%) |
Jul 26, 2017 | 18.50 | 18.75 | 18.01 | 18.03 | 129,733 | -0.52(-2.80%) |
Jul 25, 2017 | 18.66 | 18.98 | 18.47 | 18.55 | 71,307 | -0.18(-0.96%) |
Jul 24, 2017 | 18.74 | 18.97 | 18.35 | 18.73 | 63,224 | +0.29(+1.57%) |
Jul 21, 2017 | 18.57 | 19.01 | 18.36 | 18.44 | 86,745 | -0.17(-0.91%) |
Jul 20, 2017 | 18.64 | 19.12 | 18.27 | 18.61 | 108,758 | +0.09(+0.49%) |
Jul 19, 2017 | 18.34 | 18.70 | 18.00 | 18.52 | 107,843 | +0.01(+0.05%) |
Jul 18, 2017 | 18.55 | 18.75 | 17.64 | 18.51 | 185,798 | -0.04(-0.22%) |
Jul 17, 2017 | 19.49 | 19.99 | 18.50 | 18.55 | 362,048 | -0.27(-1.43%) |
Jul 14, 2017 | 18.75 | 19.18 | 18.69 | 18.82 | 114,106 | +0.10(+0.53%) |
Jul 13, 2017 | 18.15 | 18.90 | 18.06 | 18.72 | 80,978 | +0.63(+3.48%) |
Jul 12, 2017 | 19.00 | 19.40 | 18.03 | 18.09 | 193,492 | +0.10(+0.56%) |
Jul 11, 2017 | 18.05 | 18.48 | 17.53 | 17.99 | 160,012 | -0.13(-0.72%) |
Jul 10, 2017 | 18.65 | 18.81 | 18.03 | 18.12 | 94,236 | -0.30(-1.63%) |
Jul 07, 2017 | 18.00 | 18.69 | 18.00 | 18.42 | 172,467 | +0.63(+3.54%) |
Jul 06, 2017 | 18.54 | 17.11 | 17.79 | 207,195 | +0.75(+4.40%) | |
Jul 05, 2017 | 16.99 | 20.79 | 16.73 | 17.04 | 529,066 | +0.39(+2.34%) |
Jul 03, 2017 | 16.13 | 16.74 | 16.10 | 16.65 | 66,874 | +0.65(+4.06%) |
Jun 30, 2017 | 16.20 | 16.35 | 15.50 | 16.00 | 90,786 | -0.20(-1.23%) |
Jun 29, 2017 | 17.40 | 17.40 | 16.20 | 16.20 | 244,360 | -1.20(-6.90%) |
Jun 28, 2017 | 17.78 | 18.58 | 16.93 | 17.40 | 545,849 | +0.41(+2.41%) |
Jun 27, 2017 | 15.06 | 17.03 | 15.02 | 16.99 | 133,906 | +1.89(+12.52%) |
Jun 26, 2017 | 15.47 | 15.47 | 14.80 | 15.10 | 239,780 | -0.03(-0.20%) |
Jun 23, 2017 | 14.94 | 15.73 | 14.90 | 15.13 | 96,557 | +0.18(+1.20%) |
Jun 22, 2017 | 14.38 | 15.30 | 14.26 | 14.95 | 61,612 | +0.53(+3.68%) |
Jun 21, 2017 | 14.35 | 14.78 | 14.17 | 14.42 | 102,701 | -0.07(-0.48%) |
Jun 20, 2017 | 15.35 | 15.42 | 14.12 | 14.49 | 390,622 | -0.03(-0.21%) |
Jun 19, 2017 | 13.90 | 15.78 | 13.76 | 14.52 | 392,324 | +0.63(+4.54%) |
Jun 16, 2017 | 13.66 | 13.89 | 13.40 | 13.89 | 120,749 | +0.21(+1.54%) |
Jun 15, 2017 | 12.70 | 13.84 | 12.30 | 13.68 | 808,479 | +1.12(+8.92%) |