Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.40 | 17.13 | 16.18 | 17.09 | 912,216 | +0.80(+4.91%) |
Sep 28, 2017 | 16.05 | 16.65 | 15.20 | 16.29 | 1,460,986 | -2.47(-13.17%) |
Sep 27, 2017 | 18.04 | 18.85 | 18.04 | 18.76 | 333,671 | +0.82(+4.57%) |
Sep 26, 2017 | 17.99 | 18.29 | 17.93 | 17.94 | 266,777 | -0.01(-0.06%) |
Sep 25, 2017 | 17.78 | 18.07 | 17.75 | 17.95 | 126,998 | +0.09(+0.50%) |
Sep 22, 2017 | 17.82 | 17.98 | 17.80 | 17.86 | 106,136 | +0.03(+0.17%) |
Sep 21, 2017 | 17.92 | 18.14 | 17.78 | 17.83 | 165,015 | -0.12(-0.67%) |
Sep 20, 2017 | 17.84 | 17.99 | 17.75 | 17.95 | 156,926 | +0.07(+0.39%) |
Sep 19, 2017 | 18.06 | 18.06 | 17.77 | 17.88 | 158,854 | -0.07(-0.39%) |
Sep 18, 2017 | 17.95 | 18.16 | 17.84 | 17.95 | 160,607 | -0.01(-0.06%) |
Sep 15, 2017 | 17.99 | 18.06 | 17.51 | 17.96 | 481,998 | +0.01(+0.06%) |
Sep 14, 2017 | 17.80 | 17.97 | 17.11 | 17.95 | 184,123 | +0.03(+0.17%) |
Sep 13, 2017 | 18.08 | 18.08 | 17.79 | 17.92 | 109,604 | -0.17(-0.94%) |
Sep 12, 2017 | 17.71 | 18.17 | 17.69 | 18.09 | 252,478 | +0.37(+2.09%) |
Sep 11, 2017 | 17.50 | 17.84 | 17.50 | 17.72 | 125,724 | +0.25(+1.43%) |
Sep 08, 2017 | 17.33 | 17.59 | 17.28 | 17.47 | 149,226 | +0.14(+0.81%) |
Sep 07, 2017 | 17.39 | 17.40 | 17.19 | 17.33 | 151,706 | -0.11(-0.63%) |
Sep 06, 2017 | 17.45 | 17.52 | 17.33 | 17.44 | 224,759 | +0.05(+0.29%) |
Sep 05, 2017 | 17.61 | 17.77 | 17.28 | 17.39 | 331,812 | -0.26(-1.47%) |
Sep 01, 2017 | 17.30 | 18.35 | 17.16 | 17.65 | 928,857 | +0.62(+3.64%) |
Aug 31, 2017 | 16.74 | 17.03 | 16.60 | 17.03 | 135,692 | +0.34(+2.04%) |
Aug 30, 2017 | 16.48 | 16.75 | 16.35 | 16.69 | 236,778 | +0.27(+1.64%) |
Aug 29, 2017 | 16.51 | 16.58 | 16.29 | 16.42 | 137,682 | -0.14(-0.85%) |
Aug 28, 2017 | 16.47 | 16.62 | 16.39 | 16.56 | 202,970 | +0.10(+0.61%) |
Aug 25, 2017 | 16.70 | 16.87 | 16.45 | 16.46 | 96,607 | -0.23(-1.38%) |
Aug 24, 2017 | 16.53 | 16.74 | 16.53 | 16.69 | 101,424 | +0.24(+1.46%) |
Aug 23, 2017 | 16.79 | 16.86 | 16.43 | 16.45 | 116,825 | -0.39(-2.32%) |
Aug 22, 2017 | 17.02 | 17.10 | 16.82 | 16.84 | 116,185 | -0.17(-1.00%) |
Aug 21, 2017 | 17.15 | 17.18 | 16.91 | 17.01 | 128,575 | -0.09(-0.53%) |
Aug 18, 2017 | 16.90 | 17.17 | 16.89 | 17.10 | 459,833 | +0.05(+0.29%) |
Aug 17, 2017 | 16.81 | 17.10 | 16.81 | 17.05 | 241,813 | +0.15(+0.89%) |
Aug 16, 2017 | 16.75 | 17.11 | 16.70 | 16.90 | 219,839 | +0.26(+1.56%) |
Aug 15, 2017 | 16.66 | 16.83 | 16.58 | 16.64 | 133,886 | -0.05(-0.30%) |
Aug 14, 2017 | 16.50 | 16.72 | 16.44 | 16.69 | 143,598 | +0.33(+2.02%) |
Aug 11, 2017 | 16.33 | 16.93 | 16.18 | 16.36 | 157,969 | +0.09(+0.55%) |
Aug 10, 2017 | 16.38 | 16.49 | 16.16 | 16.27 | 152,603 | -0.13(-0.79%) |
Aug 09, 2017 | 16.30 | 16.43 | 16.24 | 16.40 | 104,319 | -0.06(-0.36%) |
Aug 08, 2017 | 16.56 | 16.78 | 16.43 | 16.46 | 91,725 | -0.10(-0.60%) |
Aug 07, 2017 | 16.91 | 16.92 | 16.49 | 16.56 | 198,433 | -0.38(-2.24%) |
Aug 04, 2017 | 16.26 | 16.95 | 16.26 | 16.94 | 266,066 | +0.78(+4.83%) |
Aug 03, 2017 | 16.02 | 16.43 | 15.92 | 16.16 | 151,806 | +0.07(+0.44%) |
Aug 02, 2017 | 16.27 | 16.27 | 15.99 | 16.09 | 106,471 | -0.28(-1.71%) |
Aug 01, 2017 | 16.30 | 16.39 | 16.21 | 16.37 | 114,550 | +0.12(+0.74%) |
Jul 31, 2017 | 16.47 | 16.49 | 16.23 | 16.25 | 221,411 | -0.13(-0.79%) |
Jul 28, 2017 | 16.26 | 16.42 | 16.25 | 16.38 | 138,964 | +0.02(+0.12%) |
Jul 27, 2017 | 16.55 | 16.65 | 16.20 | 16.36 | 151,428 | -0.19(-1.15%) |
Jul 26, 2017 | 16.97 | 17.07 | 16.53 | 16.55 | 255,392 | -0.57(-3.33%) |
Jul 25, 2017 | 16.74 | 17.13 | 16.74 | 17.12 | 286,830 | +0.32(+1.90%) |
Jul 24, 2017 | 16.00 | 16.91 | 16.00 | 16.80 | 462,268 | +1.15(+7.35%) |
Jul 21, 2017 | 15.89 | 15.93 | 15.58 | 15.65 | 325,430 | -0.10(-0.63%) |
Jul 20, 2017 | 15.28 | 15.81 | 15.19 | 15.75 | 265,161 | +0.49(+3.21%) |
Jul 19, 2017 | 15.03 | 15.53 | 14.97 | 15.26 | 343,223 | +0.14(+0.93%) |
Jul 18, 2017 | 15.71 | 16.24 | 14.96 | 15.12 | 463,325 | -1.10(-6.78%) |
Jul 17, 2017 | 15.98 | 16.36 | 15.98 | 16.22 | 198,624 | +0.23(+1.44%) |
Jul 14, 2017 | 16.07 | 16.11 | 15.90 | 15.99 | 135,580 | -0.13(-0.81%) |
Jul 13, 2017 | 16.01 | 16.29 | 15.87 | 16.12 | 173,947 | +0.05(+0.31%) |
Jul 12, 2017 | 16.13 | 16.59 | 16.05 | 16.07 | 191,671 | +0.00(+0.00%) |
Jul 11, 2017 | 15.89 | 16.10 | 15.64 | 16.07 | 162,978 | +0.22(+1.39%) |
Jul 10, 2017 | 16.03 | 16.09 | 15.81 | 15.85 | 82,068 | -0.23(-1.43%) |
Jul 07, 2017 | 15.86 | 16.13 | 15.77 | 16.08 | 109,829 | +0.25(+1.58%) |
Jul 06, 2017 | 16.08 | 16.08 | 15.79 | 15.83 | 135,960 | -0.34(-2.10%) |
Jul 05, 2017 | 16.20 | 16.20 | 15.88 | 16.17 | 125,996 | +0.06(+0.37%) |