Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.37 | 17.52 | 17.18 | 17.37 | 318,929 | -0.08(-0.43%) |
Sep 28, 2017 | 17.07 | 17.56 | 16.77 | 17.45 | 432,603 | +0.34(+1.99%) |
Sep 27, 2017 | 16.69 | 17.35 | 16.43 | 17.11 | 517,410 | +0.64(+3.90%) |
Sep 26, 2017 | 16.31 | 16.65 | 16.24 | 16.46 | 239,788 | +0.08(+0.46%) |
Sep 25, 2017 | 15.94 | 16.67 | 15.94 | 16.39 | 690,620 | +0.34(+2.12%) |
Sep 22, 2017 | 15.41 | 16.11 | 15.29 | 16.05 | 495,303 | +0.64(+4.17%) |
Sep 21, 2017 | 15.56 | 15.75 | 15.33 | 15.41 | 342,291 | -0.19(-1.21%) |
Sep 20, 2017 | 15.56 | 15.78 | 15.52 | 15.60 | 479,306 | +0.00(+0.00%) |
Sep 19, 2017 | 15.41 | 15.60 | 15.41 | 15.60 | 590,279 | +0.19(+1.23%) |
Sep 18, 2017 | 15.97 | 15.97 | 15.37 | 15.41 | 937,888 | -0.64(-4.00%) |
Sep 15, 2017 | 15.86 | 16.20 | 15.82 | 16.05 | 732,734 | +0.23(+1.43%) |
Sep 14, 2017 | 15.78 | 15.90 | 15.63 | 15.82 | 436,957 | -0.04(-0.24%) |
Sep 13, 2017 | 15.44 | 16.20 | 15.34 | 15.86 | 782,158 | +0.45(+2.94%) |
Sep 12, 2017 | 15.10 | 15.48 | 14.76 | 15.41 | 1,005,994 | +0.26(+1.75%) |
Sep 11, 2017 | 15.37 | 15.82 | 14.80 | 15.14 | 3,040,776 | +1.77(+13.21%) |
Sep 08, 2017 | 11.91 | 13.71 | 11.30 | 13.38 | 4,559,003 | +1.01(+8.18%) |
Sep 07, 2017 | 13.94 | 13.94 | 11.73 | 12.36 | 2,939,730 | -1.61(-11.53%) |
Sep 06, 2017 | 13.53 | 14.42 | 13.15 | 13.97 | 1,954,350 | +0.19(+1.36%) |
Sep 05, 2017 | 14.99 | 14.99 | 13.11 | 13.79 | 2,195,989 | -2.36(-14.62%) |
Sep 01, 2017 | 16.07 | 16.47 | 16.04 | 16.15 | 273,662 | +0.07(+0.47%) |
Aug 31, 2017 | 16.90 | 16.90 | 15.92 | 16.07 | 567,331 | -0.82(-4.88%) |
Aug 30, 2017 | 16.90 | 17.05 | 16.75 | 16.90 | 194,546 | -0.07(-0.44%) |
Aug 29, 2017 | 16.75 | 17.04 | 16.60 | 16.97 | 198,963 | +0.07(+0.44%) |
Aug 28, 2017 | 17.12 | 17.12 | 16.82 | 16.90 | 210,913 | -0.26(-1.53%) |
Aug 25, 2017 | 16.78 | 17.23 | 16.75 | 17.16 | 241,398 | +0.37(+2.23%) |
Aug 24, 2017 | 16.97 | 17.01 | 16.78 | 16.78 | 124,423 | -0.11(-0.67%) |
Aug 23, 2017 | 17.05 | 17.20 | 16.86 | 16.90 | 157,593 | -0.22(-1.31%) |
Aug 22, 2017 | 17.12 | 17.23 | 17.01 | 17.12 | 287,571 | +0.00(+0.00%) |
Aug 21, 2017 | 17.35 | 17.46 | 16.97 | 17.12 | 171,690 | -0.26(-1.51%) |
Aug 18, 2017 | 16.86 | 17.50 | 16.86 | 17.38 | 185,599 | +0.37(+2.20%) |
Aug 17, 2017 | 17.12 | 17.35 | 16.97 | 17.01 | 193,188 | -0.11(-0.66%) |
Aug 16, 2017 | 17.53 | 17.72 | 17.08 | 17.12 | 164,342 | -0.34(-1.93%) |
Aug 15, 2017 | 17.68 | 17.80 | 17.31 | 17.46 | 188,582 | -0.22(-1.27%) |
Aug 14, 2017 | 17.05 | 17.72 | 17.05 | 17.68 | 224,313 | +0.71(+4.19%) |
Aug 11, 2017 | 17.05 | 17.65 | 16.73 | 16.97 | 484,909 | -0.15(-0.88%) |
Aug 10, 2017 | 17.42 | 17.50 | 17.12 | 17.12 | 253,768 | -0.37(-2.14%) |
Aug 09, 2017 | 17.50 | 17.68 | 17.31 | 17.50 | 273,043 | -0.11(-0.64%) |
Aug 08, 2017 | 17.68 | 18.02 | 17.61 | 17.61 | 224,896 | -0.11(-0.63%) |
Aug 07, 2017 | 18.21 | 18.28 | 17.72 | 17.72 | 208,876 | -0.41(-2.27%) |
Aug 04, 2017 | 18.36 | 18.47 | 18.10 | 18.13 | 260,942 | -0.15(-0.82%) |
Aug 03, 2017 | 17.53 | 18.55 | 17.53 | 18.28 | 444,090 | +0.79(+4.50%) |
Aug 02, 2017 | 17.61 | 17.76 | 17.12 | 17.50 | 263,059 | -0.26(-1.48%) |
Aug 01, 2017 | 17.98 | 18.17 | 17.23 | 17.76 | 325,522 | -0.11(-0.63%) |
Jul 31, 2017 | 17.76 | 17.98 | 17.61 | 17.87 | 268,328 | +0.22(+1.27%) |
Jul 28, 2017 | 17.05 | 17.80 | 17.05 | 17.65 | 243,612 | +0.60(+3.52%) |
Jul 27, 2017 | 17.27 | 17.50 | 16.86 | 17.05 | 553,114 | -0.30(-1.73%) |
Jul 26, 2017 | 17.80 | 17.91 | 17.16 | 17.35 | 372,380 | -0.45(-2.53%) |
Jul 25, 2017 | 17.80 | 18.02 | 17.65 | 17.80 | 385,559 | +0.07(+0.42%) |
Jul 24, 2017 | 17.61 | 17.80 | 17.50 | 17.72 | 185,242 | +0.11(+0.64%) |
Jul 21, 2017 | 17.98 | 17.98 | 17.61 | 17.61 | 157,693 | -0.22(-1.26%) |
Jul 20, 2017 | 17.91 | 17.98 | 17.68 | 17.83 | 199,524 | -0.07(-0.42%) |
Jul 19, 2017 | 17.95 | 18.17 | 17.83 | 17.91 | 185,573 | -0.04(-0.21%) |
Jul 18, 2017 | 18.40 | 18.47 | 17.68 | 17.95 | 352,410 | -0.60(-3.23%) |
Jul 17, 2017 | 18.81 | 18.85 | 18.43 | 18.55 | 222,625 | -0.26(-1.39%) |
Jul 14, 2017 | 18.73 | 18.92 | 18.58 | 18.81 | 134,058 | +0.04(+0.20%) |
Jul 13, 2017 | 19.07 | 19.11 | 18.66 | 18.77 | 189,434 | -0.26(-1.38%) |
Jul 12, 2017 | 19.03 | 19.26 | 18.81 | 19.03 | 220,134 | +0.19(+0.99%) |
Jul 11, 2017 | 18.77 | 18.90 | 18.43 | 18.85 | 176,077 | +0.15(+0.80%) |
Jul 10, 2017 | 18.77 | 18.96 | 18.60 | 18.70 | 196,151 | -0.19(-0.99%) |
Jul 07, 2017 | 18.73 | 18.92 | 18.47 | 18.88 | 212,797 | +0.22(+1.20%) |
Jul 06, 2017 | 18.73 | 18.96 | 18.55 | 18.66 | 207,687 | -0.19(-0.99%) |
Jul 05, 2017 | 19.44 | 19.44 | 18.58 | 18.85 | 174,678 | -0.60(-3.08%) |