Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.40 | 22.65 | 21.70 | 21.75 | 42,102 | -0.55(-2.47%) |
Sep 28, 2017 | 22.90 | 23.50 | 22.00 | 22.30 | 87,047 | -0.95(-4.09%) |
Sep 27, 2017 | 21.85 | 23.55 | 21.85 | 23.25 | 105,569 | +1.50(+6.90%) |
Sep 26, 2017 | 22.25 | 22.35 | 21.40 | 21.75 | 77,042 | -0.40(-1.81%) |
Sep 25, 2017 | 21.90 | 22.40 | 21.57 | 22.15 | 50,016 | +0.15(+0.68%) |
Sep 22, 2017 | 22.85 | 23.20 | 21.60 | 22.00 | 77,931 | -0.90(-3.93%) |
Sep 21, 2017 | 23.85 | 24.00 | 22.55 | 22.90 | 58,891 | -1.05(-4.38%) |
Sep 20, 2017 | 24.15 | 24.50 | 23.35 | 23.95 | 148,023 | -0.20(-0.83%) |
Sep 19, 2017 | 23.95 | 24.50 | 23.90 | 24.15 | 54,831 | +0.10(+0.42%) |
Sep 18, 2017 | 24.10 | 24.35 | 23.62 | 24.05 | 46,698 | -0.20(-0.82%) |
Sep 15, 2017 | 24.40 | 24.93 | 23.60 | 24.25 | 128,848 | -0.10(-0.41%) |
Sep 14, 2017 | 24.90 | 25.20 | 24.05 | 24.35 | 92,243 | -0.70(-2.79%) |
Sep 13, 2017 | 23.20 | 25.25 | 22.71 | 25.05 | 327,194 | +1.70(+7.28%) |
Sep 12, 2017 | 22.80 | 23.40 | 22.80 | 23.35 | 55,405 | +0.45(+1.97%) |
Sep 11, 2017 | 23.45 | 23.80 | 22.62 | 22.90 | 60,402 | -0.30(-1.29%) |
Sep 08, 2017 | 23.55 | 23.55 | 22.55 | 23.20 | 124,191 | -0.20(-0.85%) |
Sep 07, 2017 | 23.85 | 24.20 | 23.20 | 23.40 | 58,831 | -0.15(-0.64%) |
Sep 06, 2017 | 24.60 | 25.35 | 22.65 | 23.55 | 127,232 | -0.65(-2.69%) |
Sep 05, 2017 | 23.45 | 24.35 | 22.70 | 24.20 | 129,401 | +0.60(+2.54%) |
Sep 01, 2017 | 23.40 | 23.60 | 22.50 | 23.60 | 105,125 | +0.10(+0.43%) |
Aug 31, 2017 | 23.55 | 23.82 | 22.50 | 23.50 | 99,680 | -0.05(-0.21%) |
Aug 30, 2017 | 22.55 | 24.10 | 22.00 | 23.55 | 579,294 | +0.70(+3.06%) |
Aug 29, 2017 | 20.50 | 23.60 | 19.81 | 22.85 | 235,933 | +2.30(+11.19%) |
Aug 28, 2017 | 18.90 | 20.70 | 18.79 | 20.55 | 206,479 | +1.80(+9.60%) |
Aug 25, 2017 | 17.40 | 18.80 | 17.40 | 18.75 | 223,906 | +1.35(+7.76%) |
Aug 24, 2017 | 17.15 | 17.80 | 16.93 | 17.40 | 77,210 | +0.15(+0.87%) |
Aug 23, 2017 | 16.40 | 17.60 | 16.30 | 17.25 | 101,097 | +0.85(+5.18%) |
Aug 22, 2017 | 16.60 | 16.75 | 16.05 | 16.40 | 44,970 | -0.25(-1.50%) |
Aug 21, 2017 | 16.95 | 17.10 | 16.55 | 16.65 | 53,463 | -0.50(-2.92%) |
Aug 18, 2017 | 16.80 | 17.65 | 16.55 | 17.15 | 154,660 | +0.45(+2.69%) |
Aug 17, 2017 | 17.35 | 17.75 | 16.65 | 16.70 | 32,748 | -0.80(-4.57%) |
Aug 16, 2017 | 17.35 | 17.70 | 16.65 | 17.50 | 37,702 | +0.15(+0.86%) |
Aug 15, 2017 | 17.05 | 17.55 | 16.65 | 17.35 | 61,812 | +0.25(+1.46%) |
Aug 14, 2017 | 17.95 | 18.07 | 16.80 | 17.10 | 55,295 | -0.55(-3.12%) |
Aug 11, 2017 | 18.25 | 18.65 | 17.40 | 17.65 | 32,855 | -0.45(-2.49%) |
Aug 10, 2017 | 17.75 | 18.15 | 17.15 | 18.10 | 71,449 | +0.00(+0.00%) |
Aug 09, 2017 | 19.40 | 19.65 | 18.00 | 18.10 | 43,917 | -1.50(-7.65%) |
Aug 08, 2017 | 20.10 | 20.45 | 19.35 | 19.60 | 78,789 | -0.60(-2.97%) |
Aug 07, 2017 | 20.00 | 20.65 | 20.00 | 20.20 | 41,688 | +0.10(+0.50%) |
Aug 04, 2017 | 19.30 | 20.55 | 19.20 | 20.10 | 70,161 | +1.10(+5.79%) |
Aug 03, 2017 | 19.50 | 19.60 | 18.80 | 19.00 | 59,104 | -0.40(-2.06%) |
Aug 02, 2017 | 19.40 | 19.95 | 19.10 | 19.40 | 48,513 | -0.55(-2.76%) |
Aug 01, 2017 | 20.75 | 20.85 | 19.40 | 19.95 | 49,178 | +0.10(+0.50%) |
Jul 31, 2017 | 19.70 | 20.15 | 18.97 | 19.85 | 41,871 | +0.30(+1.53%) |
Jul 28, 2017 | 20.05 | 20.05 | 19.45 | 19.55 | 52,902 | -0.50(-2.49%) |
Jul 27, 2017 | 21.37 | 21.55 | 19.85 | 20.05 | 251,802 | -1.20(-5.65%) |
Jul 26, 2017 | 20.00 | 21.55 | 19.55 | 21.25 | 143,091 | +1.05(+5.20%) |
Jul 25, 2017 | 20.25 | 20.70 | 19.60 | 20.20 | 108,035 | +0.20(+1.00%) |
Jul 24, 2017 | 18.55 | 20.07 | 18.50 | 20.00 | 110,143 | +1.20(+6.38%) |
Jul 21, 2017 | 18.85 | 19.39 | 18.44 | 18.80 | 87,481 | +0.25(+1.35%) |
Jul 20, 2017 | 18.80 | 16.40 | 18.55 | 154,176 | +2.10(+12.77%) | |
Jul 19, 2017 | 15.25 | 16.50 | 15.24 | 16.45 | 110,470 | +1.20(+7.87%) |
Jul 18, 2017 | 16.50 | 16.75 | 15.15 | 15.25 | 224,447 | -1.25(-7.58%) |
Jul 17, 2017 | 17.05 | 17.70 | 16.15 | 16.50 | 99,341 | -0.35(-2.08%) |
Jul 14, 2017 | 16.60 | 17.15 | 16.60 | 16.85 | 31,916 | +0.10(+0.60%) |
Jul 13, 2017 | 16.85 | 17.50 | 16.55 | 16.75 | 74,471 | +0.05(+0.30%) |
Jul 12, 2017 | 16.70 | 17.10 | 16.55 | 16.70 | 89,376 | +0.00(+0.00%) |
Jul 11, 2017 | 17.75 | 18.75 | 16.35 | 16.70 | 84,562 | -0.95(-5.38%) |
Jul 10, 2017 | 18.00 | 18.40 | 17.45 | 17.65 | 44,662 | -0.55(-3.02%) |
Jul 07, 2017 | 18.40 | 18.70 | 17.93 | 18.20 | 23,695 | +0.00(+0.00%) |
Jul 06, 2017 | 18.90 | 19.00 | 17.55 | 18.20 | 59,290 | -1.00(-5.21%) |
Jul 05, 2017 | 18.30 | 19.30 | 18.15 | 19.20 | 33,306 | +0.80(+4.35%) |