Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.74 | 17.31 | 16.74 | 17.07 | 117,535 | +0.28(+1.69%) |
Sep 28, 2017 | 16.78 | 16.93 | 16.78 | 16.78 | 34,941 | +0.00(+0.00%) |
Sep 27, 2017 | 16.74 | 17.02 | 16.74 | 16.78 | 81,639 | +0.05(+0.28%) |
Sep 26, 2017 | 16.60 | 16.88 | 16.60 | 16.74 | 21,817 | +0.14(+0.86%) |
Sep 25, 2017 | 16.45 | 17.12 | 16.42 | 16.60 | 60,700 | +0.19(+1.16%) |
Sep 22, 2017 | 16.60 | 16.69 | 16.22 | 16.41 | 35,512 | -0.14(-0.86%) |
Sep 21, 2017 | 16.60 | 16.93 | 16.36 | 16.55 | 114,107 | +0.33(+2.05%) |
Sep 20, 2017 | 15.98 | 16.41 | 15.98 | 16.22 | 71,575 | +0.24(+1.48%) |
Sep 19, 2017 | 15.22 | 16.07 | 15.22 | 15.98 | 30,095 | -0.05(-0.30%) |
Sep 18, 2017 | 16.12 | 16.12 | 15.88 | 16.03 | 41,828 | +0.00(+0.00%) |
Sep 15, 2017 | 15.93 | 16.22 | 15.88 | 16.03 | 20,976 | +0.14(+0.90%) |
Sep 14, 2017 | 16.07 | 16.22 | 15.88 | 15.88 | 20,825 | -0.14(-0.89%) |
Sep 13, 2017 | 15.93 | 16.26 | 15.93 | 16.03 | 63,107 | +0.14(+0.90%) |
Sep 12, 2017 | 15.93 | 16.12 | 15.88 | 15.88 | 21,755 | +0.05(+0.30%) |
Sep 11, 2017 | 15.84 | 16.12 | 15.79 | 15.84 | 29,956 | +0.00(+0.00%) |
Sep 08, 2017 | 15.77 | 16.03 | 15.55 | 15.84 | 36,070 | +0.00(+0.00%) |
Sep 07, 2017 | 16.07 | 16.22 | 15.74 | 15.84 | 20,658 | -0.14(-0.89%) |
Sep 06, 2017 | 15.88 | 16.31 | 15.84 | 15.98 | 21,248 | +0.19(+1.20%) |
Sep 05, 2017 | 16.26 | 16.31 | 15.65 | 15.79 | 47,870 | -0.43(-2.63%) |
Sep 01, 2017 | 15.65 | 16.53 | 15.65 | 16.22 | 89,976 | +0.57(+3.64%) |
Aug 31, 2017 | 15.74 | 15.74 | 15.60 | 15.65 | 32,806 | -0.05(-0.30%) |
Aug 30, 2017 | 15.55 | 15.79 | 15.50 | 15.69 | 23,518 | +0.09(+0.61%) |
Aug 29, 2017 | 15.60 | 15.74 | 15.50 | 15.60 | 23,079 | -0.09(-0.60%) |
Aug 28, 2017 | 15.65 | 15.79 | 15.55 | 15.69 | 25,492 | +0.00(+0.00%) |
Aug 25, 2017 | 15.69 | 15.93 | 15.65 | 15.69 | 13,290 | +0.09(+0.61%) |
Aug 24, 2017 | 15.93 | 15.93 | 15.55 | 15.60 | 20,716 | +0.00(+0.00%) |
Aug 23, 2017 | 15.65 | 15.88 | 15.55 | 15.60 | 22,315 | -0.05(-0.30%) |
Aug 22, 2017 | 15.65 | 15.79 | 15.61 | 15.65 | 17,005 | +0.05(+0.30%) |
Aug 21, 2017 | 15.60 | 15.69 | 15.46 | 15.60 | 16,537 | +0.09(+0.61%) |
Aug 18, 2017 | 15.69 | 15.84 | 15.46 | 15.50 | 28,217 | -0.19(-1.21%) |
Aug 17, 2017 | 15.84 | 16.03 | 15.65 | 15.69 | 26,699 | -0.19(-1.19%) |
Aug 16, 2017 | 15.65 | 16.22 | 15.65 | 15.88 | 51,263 | +0.33(+2.13%) |
Aug 15, 2017 | 15.98 | 16.03 | 15.50 | 15.55 | 44,450 | -0.38(-2.38%) |
Aug 14, 2017 | 16.03 | 16.60 | 15.79 | 15.93 | 60,510 | +0.05(+0.30%) |
Aug 11, 2017 | 16.31 | 16.41 | 15.93 | 15.88 | 33,882 | -0.47(-2.90%) |
Aug 10, 2017 | 16.22 | 16.50 | 16.12 | 16.36 | 131,453 | +0.09(+0.58%) |
Aug 09, 2017 | 16.41 | 16.45 | 16.03 | 16.26 | 22,847 | -0.19(-1.15%) |
Aug 08, 2017 | 16.64 | 16.78 | 16.41 | 16.45 | 39,369 | -0.19(-1.14%) |
Aug 07, 2017 | 16.41 | 17.35 | 16.36 | 16.64 | 164,511 | +0.43(+2.63%) |
Aug 04, 2017 | 16.17 | 16.26 | 15.98 | 16.22 | 17,034 | +0.05(+0.29%) |
Aug 03, 2017 | 16.31 | 16.36 | 16.12 | 16.17 | 37,434 | -0.09(-0.58%) |
Aug 02, 2017 | 16.26 | 16.36 | 16.07 | 16.26 | 25,126 | +0.00(+0.00%) |
Aug 01, 2017 | 16.41 | 16.41 | 16.17 | 16.26 | 32,911 | +0.00(+0.00%) |
Jul 31, 2017 | 16.26 | 16.36 | 16.22 | 16.26 | 31,438 | +0.00(+0.00%) |
Jul 28, 2017 | 16.22 | 16.36 | 16.22 | 16.26 | 19,535 | +0.00(+0.00%) |
Jul 27, 2017 | 16.31 | 16.36 | 16.07 | 16.26 | 19,507 | -0.05(-0.29%) |
Jul 26, 2017 | 16.22 | 16.36 | 16.22 | 16.31 | 23,932 | +0.14(+0.88%) |
Jul 25, 2017 | 16.26 | 16.45 | 16.03 | 16.17 | 15,947 | -0.14(-0.87%) |
Jul 24, 2017 | 16.50 | 16.50 | 16.26 | 16.31 | 13,020 | -0.09(-0.58%) |
Jul 21, 2017 | 16.36 | 16.45 | 15.93 | 16.41 | 34,056 | +0.05(+0.29%) |
Jul 20, 2017 | 16.31 | 16.45 | 16.26 | 16.36 | 40,412 | +0.05(+0.29%) |
Jul 19, 2017 | 16.17 | 16.50 | 16.17 | 16.31 | 41,131 | +0.14(+0.88%) |
Jul 18, 2017 | 15.88 | 16.26 | 15.79 | 16.17 | 47,803 | +0.28(+1.79%) |
Jul 17, 2017 | 15.65 | 15.98 | 15.65 | 15.88 | 59,070 | +0.14(+0.90%) |
Jul 14, 2017 | 15.31 | 16.12 | 15.27 | 15.74 | 2,599,561 | +0.43(+2.79%) |
Jul 13, 2017 | 15.31 | 15.41 | 15.04 | 15.31 | 35,677 | +0.04(+0.23%) |
Jul 12, 2017 | 15.36 | 15.46 | 15.27 | 15.28 | 14,437 | -0.04(-0.23%) |
Jul 11, 2017 | 15.36 | 15.41 | 15.31 | 15.31 | 12,818 | +0.00(+0.00%) |
Jul 10, 2017 | 15.17 | 15.41 | 15.16 | 15.31 | 26,915 | +0.09(+0.62%) |
Jul 07, 2017 | 15.17 | 15.36 | 15.17 | 15.22 | 13,016 | +0.05(+0.31%) |
Jul 06, 2017 | 15.22 | 15.27 | 15.13 | 15.17 | 30,069 | -0.05(-0.31%) |
Jul 05, 2017 | 15.31 | 15.46 | 15.22 | 15.22 | 12,032 | -0.07(-0.46%) |