Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.95 | 18.32 | 17.95 | 18.17 | 669,310 | +0.13(+0.73%) |
Sep 28, 2017 | 18.12 | 18.17 | 17.86 | 18.03 | 861,690 | +0.00(+0.00%) |
Sep 27, 2017 | 17.86 | 18.30 | 17.77 | 18.03 | 2,473,057 | +0.35(+1.98%) |
Sep 26, 2017 | 17.42 | 17.73 | 17.38 | 17.68 | 723,983 | +0.31(+1.76%) |
Sep 25, 2017 | 17.16 | 17.60 | 17.16 | 17.38 | 1,155,441 | +0.09(+0.51%) |
Sep 22, 2017 | 17.11 | 17.33 | 16.98 | 17.29 | 723,875 | +0.13(+0.77%) |
Sep 21, 2017 | 16.94 | 17.33 | 16.90 | 17.16 | 660,094 | +0.26(+1.55%) |
Sep 20, 2017 | 16.81 | 17.20 | 16.72 | 16.90 | 1,646,803 | +0.13(+0.78%) |
Sep 19, 2017 | 16.76 | 16.94 | 16.63 | 16.76 | 831,810 | +0.00(+0.00%) |
Sep 18, 2017 | 16.76 | 16.94 | 16.55 | 16.76 | 946,791 | +0.00(+0.00%) |
Sep 15, 2017 | 16.50 | 16.90 | 16.46 | 16.76 | 2,792,196 | +0.26(+1.59%) |
Sep 14, 2017 | 16.72 | 16.76 | 16.35 | 16.50 | 1,448,181 | -0.19(-1.15%) |
Sep 13, 2017 | 16.52 | 16.82 | 16.35 | 16.69 | 1,176,939 | +0.26(+1.59%) |
Sep 12, 2017 | 15.61 | 16.69 | 15.61 | 16.43 | 2,683,886 | +1.13(+7.39%) |
Sep 11, 2017 | 15.13 | 15.61 | 15.09 | 15.30 | 718,923 | +0.39(+2.62%) |
Sep 08, 2017 | 15.17 | 15.35 | 14.87 | 14.91 | 1,161,948 | -0.30(-2.00%) |
Sep 07, 2017 | 15.65 | 15.65 | 15.19 | 15.22 | 1,663,704 | -0.43(-2.78%) |
Sep 06, 2017 | 15.83 | 15.96 | 15.61 | 15.65 | 1,072,885 | -0.09(-0.55%) |
Sep 05, 2017 | 16.22 | 16.30 | 15.61 | 15.74 | 1,048,195 | -0.61(-3.72%) |
Sep 01, 2017 | 16.17 | 16.35 | 16.09 | 16.35 | 616,578 | +0.22(+1.35%) |
Aug 31, 2017 | 16.26 | 16.35 | 16.04 | 16.13 | 553,727 | -0.09(-0.54%) |
Aug 30, 2017 | 16.17 | 16.41 | 16.13 | 16.22 | 515,515 | +0.04(+0.27%) |
Aug 29, 2017 | 16.17 | 16.35 | 16.06 | 16.17 | 493,001 | -0.22(-1.33%) |
Aug 28, 2017 | 16.39 | 16.48 | 16.26 | 16.39 | 481,757 | +0.04(+0.27%) |
Aug 25, 2017 | 16.39 | 16.52 | 16.17 | 16.35 | 447,750 | +0.00(+0.00%) |
Aug 24, 2017 | 16.26 | 16.52 | 16.17 | 16.35 | 554,381 | +0.13(+0.80%) |
Aug 23, 2017 | 16.00 | 16.48 | 16.00 | 16.22 | 590,326 | +0.04(+0.27%) |
Aug 22, 2017 | 16.17 | 16.37 | 16.13 | 16.17 | 747,045 | +0.04(+0.27%) |
Aug 21, 2017 | 16.13 | 16.30 | 16.09 | 16.13 | 644,443 | +0.04(+0.27%) |
Aug 18, 2017 | 16.00 | 16.30 | 15.91 | 16.09 | 998,765 | -0.04(-0.27%) |
Aug 17, 2017 | 16.87 | 16.96 | 16.04 | 16.13 | 1,860,370 | -0.74(-4.38%) |
Aug 16, 2017 | 16.96 | 17.26 | 16.85 | 16.87 | 977,347 | -0.04(-0.26%) |
Aug 15, 2017 | 17.30 | 17.48 | 16.76 | 16.91 | 1,050,983 | -0.30(-1.77%) |
Aug 14, 2017 | 17.00 | 17.26 | 16.87 | 17.22 | 905,977 | +0.39(+2.33%) |
Aug 11, 2017 | 16.74 | 17.04 | 16.74 | 16.82 | 628,803 | -0.04(-0.26%) |
Aug 10, 2017 | 17.13 | 17.26 | 16.78 | 16.87 | 810,244 | -0.39(-2.27%) |
Aug 09, 2017 | 17.26 | 17.48 | 17.13 | 17.26 | 706,517 | -0.13(-0.75%) |
Aug 08, 2017 | 17.74 | 17.87 | 17.35 | 17.39 | 1,602,951 | -0.43(-2.44%) |
Aug 07, 2017 | 17.74 | 18.09 | 17.65 | 17.82 | 795,119 | +0.04(+0.24%) |
Aug 04, 2017 | 17.78 | 17.82 | 17.61 | 17.78 | 624,579 | +0.17(+0.99%) |
Aug 03, 2017 | 18.04 | 18.13 | 17.52 | 17.61 | 747,025 | -0.39(-2.17%) |
Aug 02, 2017 | 18.13 | 18.15 | 17.67 | 18.00 | 985,247 | -0.17(-0.96%) |
Aug 01, 2017 | 18.00 | 18.30 | 17.87 | 18.17 | 1,241,890 | +0.30(+1.70%) |
Jul 31, 2017 | 17.69 | 18.04 | 17.35 | 17.87 | 1,953,575 | +0.26(+1.48%) |
Jul 28, 2017 | 17.22 | 17.69 | 16.91 | 17.61 | 1,737,288 | +0.30(+1.76%) |
Jul 27, 2017 | 17.43 | 17.78 | 17.26 | 17.30 | 1,394,868 | -0.09(-0.50%) |
Jul 26, 2017 | 17.26 | 18.17 | 17.26 | 17.39 | 2,008,916 | -0.43(-2.44%) |
Jul 25, 2017 | 17.74 | 18.13 | 17.74 | 17.82 | 1,956,381 | +0.26(+1.48%) |
Jul 24, 2017 | 17.35 | 17.65 | 17.35 | 17.56 | 1,081,502 | +0.17(+1.00%) |
Jul 21, 2017 | 17.65 | 17.76 | 17.30 | 17.39 | 914,092 | -0.17(-0.99%) |
Jul 20, 2017 | 17.87 | 17.88 | 17.35 | 17.56 | 1,188,881 | -0.30(-1.70%) |
Jul 19, 2017 | 17.87 | 18.04 | 17.61 | 17.87 | 1,064,495 | +0.09(+0.49%) |
Jul 18, 2017 | 17.96 | 18.09 | 17.69 | 17.78 | 764,903 | -0.30(-1.68%) |
Jul 17, 2017 | 18.00 | 18.22 | 17.87 | 18.09 | 484,753 | +0.04(+0.24%) |
Jul 14, 2017 | 17.87 | 18.19 | 17.69 | 18.04 | 750,920 | -0.04(-0.24%) |
Jul 13, 2017 | 18.17 | 18.30 | 17.80 | 18.09 | 730,117 | -0.04(-0.24%) |
Jul 12, 2017 | 18.00 | 18.41 | 17.96 | 18.13 | 744,212 | +0.13(+0.72%) |
Jul 11, 2017 | 18.43 | 18.43 | 17.87 | 18.00 | 964,717 | -0.48(-2.59%) |
Jul 10, 2017 | 18.69 | 18.80 | 18.43 | 18.48 | 1,052,979 | -0.26(-1.39%) |
Jul 07, 2017 | 18.87 | 18.96 | 18.52 | 18.74 | 769,187 | -0.09(-0.46%) |
Jul 06, 2017 | 18.91 | 19.00 | 18.69 | 18.82 | 771,268 | -0.17(-0.92%) |
Jul 05, 2017 | 19.22 | 19.35 | 18.87 | 19.00 | 1,017,418 | -0.22(-1.13%) |