Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.40 | 18.75 | 18.37 | 18.65 | 5,176,269 | +0.31(+1.70%) |
Sep 28, 2017 | 18.27 | 18.40 | 18.20 | 18.34 | 1,617,729 | +0.07(+0.40%) |
Sep 27, 2017 | 18.33 | 18.40 | 18.11 | 18.27 | 2,565,925 | +0.10(+0.56%) |
Sep 26, 2017 | 18.11 | 18.28 | 18.08 | 18.17 | 4,670,560 | +0.08(+0.46%) |
Sep 25, 2017 | 18.09 | 18.36 | 18.00 | 18.08 | 5,013,445 | -0.02(-0.10%) |
Sep 22, 2017 | 17.60 | 18.14 | 17.58 | 18.10 | 4,905,914 | +0.39(+2.18%) |
Sep 21, 2017 | 17.68 | 17.80 | 17.58 | 17.72 | 4,443,741 | +0.05(+0.31%) |
Sep 20, 2017 | 17.49 | 17.74 | 17.45 | 17.66 | 3,718,971 | +0.15(+0.84%) |
Sep 19, 2017 | 17.43 | 17.53 | 17.33 | 17.52 | 3,649,565 | +0.14(+0.79%) |
Sep 18, 2017 | 17.48 | 17.66 | 17.31 | 17.38 | 3,772,060 | +0.01(+0.05%) |
Sep 15, 2017 | 17.10 | 17.39 | 17.10 | 17.37 | 3,725,214 | +0.21(+1.23%) |
Sep 14, 2017 | 17.01 | 17.29 | 16.98 | 17.16 | 3,150,462 | +0.11(+0.65%) |
Sep 13, 2017 | 17.14 | 17.30 | 16.76 | 17.05 | 3,882,753 | -0.17(-0.96%) |
Sep 12, 2017 | 17.19 | 17.41 | 17.13 | 17.21 | 3,374,069 | +0.09(+0.54%) |
Sep 11, 2017 | 16.86 | 17.23 | 16.84 | 17.12 | 3,777,198 | +0.46(+2.75%) |
Sep 08, 2017 | 16.74 | 16.84 | 16.59 | 16.66 | 3,049,072 | -0.09(-0.55%) |
Sep 07, 2017 | 16.84 | 16.89 | 16.63 | 16.75 | 3,778,631 | -0.06(-0.33%) |
Sep 06, 2017 | 16.97 | 17.00 | 16.65 | 16.81 | 3,785,239 | -0.04(-0.22%) |
Sep 05, 2017 | 17.35 | 17.42 | 16.64 | 16.85 | 4,953,500 | -0.57(-3.27%) |
Sep 01, 2017 | 17.53 | 17.54 | 17.39 | 17.42 | 4,300,413 | -0.03(-0.16%) |
Aug 31, 2017 | 17.46 | 17.53 | 17.25 | 17.44 | 3,773,005 | +0.06(+0.32%) |
Aug 30, 2017 | 16.92 | 17.53 | 16.92 | 17.39 | 5,555,322 | +0.47(+2.77%) |
Aug 29, 2017 | 16.86 | 16.98 | 16.81 | 16.92 | 3,067,085 | -0.19(-1.13%) |
Aug 28, 2017 | 17.04 | 17.20 | 16.91 | 17.11 | 3,624,381 | +0.19(+1.14%) |
Aug 25, 2017 | 16.89 | 17.05 | 16.75 | 16.92 | 3,011,715 | +0.11(+0.65%) |
Aug 24, 2017 | 17.13 | 17.15 | 16.77 | 16.81 | 2,724,635 | -0.23(-1.35%) |
Aug 23, 2017 | 17.03 | 17.12 | 16.98 | 17.04 | 2,704,811 | -0.06(-0.38%) |
Aug 22, 2017 | 16.95 | 17.13 | 16.82 | 17.10 | 6,698,812 | +0.46(+2.76%) |
Aug 21, 2017 | 16.62 | 16.82 | 16.56 | 16.64 | 2,963,199 | +0.00(+0.00%) |
Aug 18, 2017 | 16.62 | 16.86 | 16.48 | 16.64 | 3,821,705 | +0.10(+0.61%) |
Aug 17, 2017 | 16.86 | 16.90 | 16.49 | 16.54 | 3,883,754 | -0.32(-1.90%) |
Aug 16, 2017 | 17.00 | 17.15 | 16.81 | 16.86 | 2,537,475 | -0.07(-0.43%) |
Aug 15, 2017 | 17.16 | 17.19 | 16.78 | 16.94 | 3,309,463 | -0.17(-0.97%) |
Aug 14, 2017 | 17.01 | 17.30 | 17.01 | 17.10 | 3,167,541 | +0.28(+1.64%) |
Aug 11, 2017 | 16.93 | 17.02 | 16.65 | 16.83 | 4,075,383 | -0.15(-0.86%) |
Aug 10, 2017 | 17.48 | 17.53 | 16.97 | 16.97 | 3,722,938 | -0.57(-3.24%) |
Aug 09, 2017 | 17.90 | 17.90 | 17.43 | 17.54 | 3,446,041 | -0.37(-2.05%) |
Aug 08, 2017 | 17.89 | 18.14 | 17.88 | 17.91 | 3,198,214 | +0.02(+0.10%) |
Aug 07, 2017 | 17.95 | 18.05 | 17.86 | 17.89 | 3,574,854 | -0.02(-0.10%) |
Aug 04, 2017 | 17.87 | 18.08 | 17.87 | 17.91 | 3,116,282 | +0.11(+0.62%) |
Aug 03, 2017 | 17.65 | 17.96 | 17.65 | 17.80 | 4,295,681 | +0.05(+0.26%) |
Aug 02, 2017 | 17.87 | 17.96 | 17.73 | 17.75 | 4,477,494 | -0.10(-0.57%) |
Aug 01, 2017 | 17.82 | 18.13 | 17.82 | 17.86 | 3,083,335 | +0.07(+0.41%) |
Jul 31, 2017 | 17.76 | 17.96 | 17.67 | 17.78 | 3,420,758 | +0.07(+0.41%) |
Jul 28, 2017 | 17.67 | 17.81 | 17.30 | 17.71 | 3,144,007 | +0.05(+0.26%) |
Jul 27, 2017 | 18.24 | 18.37 | 17.66 | 17.66 | 4,983,936 | -0.05(-0.31%) |
Jul 26, 2017 | 17.89 | 17.94 | 17.72 | 17.72 | 3,087,534 | -0.14(-0.77%) |
Jul 25, 2017 | 17.75 | 17.94 | 17.75 | 17.86 | 2,874,295 | +0.15(+0.83%) |
Jul 24, 2017 | 17.85 | 17.86 | 17.61 | 17.71 | 4,460,960 | -0.07(-0.41%) |
Jul 21, 2017 | 17.81 | 17.98 | 17.75 | 17.78 | 3,401,328 | +0.06(+0.36%) |
Jul 20, 2017 | 17.89 | 18.02 | 17.69 | 17.72 | 3,619,142 | -0.12(-0.67%) |
Jul 19, 2017 | 17.63 | 17.89 | 17.49 | 17.84 | 3,231,360 | +0.28(+1.62%) |
Jul 18, 2017 | 17.81 | 17.85 | 17.42 | 17.55 | 3,316,102 | -0.28(-1.59%) |
Jul 17, 2017 | 17.75 | 17.98 | 17.66 | 17.84 | 2,926,257 | +0.17(+0.99%) |
Jul 14, 2017 | 17.64 | 17.83 | 17.56 | 17.66 | 2,615,178 | +0.08(+0.47%) |
Jul 13, 2017 | 17.66 | 17.71 | 17.52 | 17.58 | 5,427,641 | -0.01(-0.05%) |
Jul 12, 2017 | 17.52 | 17.59 | 17.38 | 17.59 | 4,719,734 | +0.18(+1.05%) |
Jul 11, 2017 | 17.28 | 17.45 | 17.23 | 17.41 | 2,337,695 | +0.10(+0.58%) |
Jul 10, 2017 | 17.06 | 17.42 | 16.99 | 17.30 | 3,003,634 | +0.28(+1.67%) |
Jul 07, 2017 | 16.86 | 17.03 | 16.71 | 17.02 | 2,401,445 | +0.21(+1.26%) |
Jul 06, 2017 | 16.86 | 16.91 | 16.72 | 16.81 | 2,550,452 | -0.10(-0.60%) |
Jul 05, 2017 | 17.06 | 17.08 | 16.65 | 16.91 | 4,007,714 | -0.10(-0.59%) |