Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.71 | 17.86 | 17.62 | 17.75 | 1,642,443 | -0.02(-0.11%) |
Sep 28, 2017 | 17.32 | 17.86 | 17.30 | 17.77 | 2,859,079 | +0.43(+2.49%) |
Sep 27, 2017 | 17.57 | 17.61 | 17.23 | 17.34 | 2,831,560 | -0.20(-1.16%) |
Sep 26, 2017 | 17.68 | 17.68 | 17.35 | 17.54 | 2,843,560 | -0.10(-0.54%) |
Sep 25, 2017 | 17.46 | 17.80 | 17.46 | 17.64 | 2,645,803 | +0.18(+1.05%) |
Sep 22, 2017 | 17.33 | 17.53 | 17.33 | 17.45 | 2,342,704 | +0.16(+0.92%) |
Sep 21, 2017 | 17.30 | 17.41 | 17.21 | 17.30 | 1,590,178 | -0.03(-0.15%) |
Sep 20, 2017 | 17.03 | 17.35 | 17.03 | 17.32 | 2,259,884 | +0.27(+1.56%) |
Sep 19, 2017 | 17.29 | 17.31 | 16.98 | 17.05 | 3,447,960 | -0.18(-1.07%) |
Sep 18, 2017 | 17.40 | 17.40 | 17.12 | 17.24 | 2,111,564 | -0.19(-1.09%) |
Sep 15, 2017 | 17.28 | 17.51 | 17.25 | 17.43 | 5,655,508 | +0.04(+0.26%) |
Sep 14, 2017 | 17.37 | 17.48 | 17.30 | 17.38 | 2,095,636 | +0.01(+0.04%) |
Sep 13, 2017 | 17.26 | 17.38 | 16.92 | 17.38 | 2,952,175 | +0.13(+0.74%) |
Sep 12, 2017 | 17.20 | 17.29 | 17.08 | 17.25 | 1,862,570 | +0.06(+0.37%) |
Sep 11, 2017 | 17.01 | 17.38 | 16.99 | 17.19 | 3,102,091 | +0.31(+1.84%) |
Sep 08, 2017 | 16.83 | 16.96 | 16.72 | 16.88 | 1,099,784 | +0.04(+0.23%) |
Sep 07, 2017 | 16.91 | 16.92 | 16.59 | 16.84 | 1,324,405 | +0.01(+0.04%) |
Sep 06, 2017 | 16.60 | 16.88 | 16.60 | 16.83 | 1,618,399 | +0.23(+1.37%) |
Sep 05, 2017 | 17.06 | 17.13 | 16.51 | 16.60 | 1,903,657 | -0.44(-2.60%) |
Sep 01, 2017 | 16.93 | 17.08 | 16.90 | 17.05 | 1,656,182 | +0.13(+0.75%) |
Aug 31, 2017 | 16.76 | 16.95 | 16.69 | 16.92 | 3,092,771 | +0.25(+1.48%) |
Aug 30, 2017 | 16.42 | 16.74 | 16.41 | 16.67 | 1,993,021 | +0.20(+1.23%) |
Aug 29, 2017 | 16.34 | 16.59 | 16.33 | 16.47 | 1,368,124 | +0.09(+0.54%) |
Aug 28, 2017 | 16.60 | 16.63 | 16.16 | 16.38 | 2,535,529 | -0.16(-1.00%) |
Aug 25, 2017 | 16.44 | 16.62 | 16.40 | 16.55 | 895,371 | +0.10(+0.62%) |
Aug 24, 2017 | 16.45 | 16.51 | 16.39 | 16.45 | 2,144,289 | +0.03(+0.15%) |
Aug 23, 2017 | 16.55 | 16.60 | 16.41 | 16.42 | 1,236,610 | -0.21(-1.26%) |
Aug 22, 2017 | 16.55 | 16.72 | 16.50 | 16.63 | 1,049,953 | +0.13(+0.81%) |
Aug 21, 2017 | 16.44 | 16.50 | 16.26 | 16.50 | 1,424,776 | +0.06(+0.39%) |
Aug 18, 2017 | 16.48 | 16.57 | 16.36 | 16.43 | 1,808,562 | -0.04(-0.23%) |
Aug 17, 2017 | 16.74 | 16.76 | 16.46 | 16.47 | 2,265,226 | -0.35(-2.07%) |
Aug 16, 2017 | 16.81 | 16.90 | 16.75 | 16.82 | 1,723,263 | +0.10(+0.61%) |
Aug 15, 2017 | 16.72 | 16.72 | 16.60 | 16.72 | 1,576,984 | +0.01(+0.04%) |
Aug 14, 2017 | 16.58 | 16.77 | 16.57 | 16.71 | 1,449,583 | +0.16(+1.00%) |
Aug 11, 2017 | 16.33 | 16.56 | 16.33 | 16.55 | 1,483,093 | +0.08(+0.50%) |
Aug 10, 2017 | 16.41 | 16.50 | 16.31 | 16.46 | 2,062,056 | -0.04(-0.23%) |
Aug 09, 2017 | 16.71 | 16.76 | 16.38 | 16.50 | 2,393,473 | -0.14(-0.84%) |
Aug 08, 2017 | 16.90 | 16.95 | 16.60 | 16.64 | 2,986,981 | -0.26(-1.54%) |
Aug 07, 2017 | 16.76 | 16.99 | 16.70 | 16.90 | 2,231,791 | +0.14(+0.83%) |
Aug 04, 2017 | 16.49 | 16.91 | 16.40 | 16.76 | 2,587,170 | +0.27(+1.65%) |
Aug 03, 2017 | 16.83 | 17.00 | 16.42 | 16.49 | 4,360,883 | -0.39(-2.33%) |
Aug 02, 2017 | 17.18 | 17.19 | 16.77 | 16.88 | 2,410,518 | -0.28(-1.63%) |
Aug 01, 2017 | 17.14 | 17.23 | 17.04 | 17.16 | 3,139,301 | +0.09(+0.52%) |
Jul 31, 2017 | 17.01 | 17.13 | 17.00 | 17.07 | 3,233,651 | +0.03(+0.19%) |
Jul 28, 2017 | 17.04 | 17.11 | 16.89 | 17.04 | 1,003,855 | -0.03(-0.15%) |
Jul 27, 2017 | 16.93 | 17.24 | 16.81 | 17.07 | 1,415,651 | +0.15(+0.86%) |
Jul 26, 2017 | 17.07 | 17.28 | 16.86 | 16.92 | 1,426,585 | -0.08(-0.48%) |
Jul 25, 2017 | 17.15 | 17.16 | 16.97 | 17.00 | 1,234,568 | -0.10(-0.59%) |
Jul 24, 2017 | 16.89 | 17.24 | 16.87 | 17.11 | 2,447,016 | +0.22(+1.31%) |
Jul 21, 2017 | 16.78 | 16.96 | 16.78 | 16.88 | 2,701,858 | +0.10(+0.57%) |
Jul 20, 2017 | 17.31 | 17.31 | 16.77 | 16.79 | 3,548,576 | -0.48(-2.79%) |
Jul 19, 2017 | 17.32 | 17.39 | 17.15 | 17.27 | 2,046,619 | +0.03(+0.15%) |
Jul 18, 2017 | 17.29 | 17.37 | 17.22 | 17.24 | 2,581,846 | -0.02(-0.11%) |
Jul 17, 2017 | 17.00 | 17.48 | 16.91 | 17.26 | 3,860,510 | +0.23(+1.34%) |
Jul 14, 2017 | 16.96 | 17.15 | 16.93 | 17.04 | 1,986,363 | +0.09(+0.52%) |
Jul 13, 2017 | 17.17 | 17.26 | 16.85 | 16.95 | 1,799,985 | -0.17(-1.00%) |
Jul 12, 2017 | 17.23 | 17.35 | 17.04 | 17.12 | 1,631,268 | -0.01(-0.04%) |
Jul 11, 2017 | 17.04 | 17.21 | 16.97 | 17.12 | 2,372,149 | +0.11(+0.63%) |
Jul 10, 2017 | 17.07 | 17.10 | 16.93 | 17.02 | 2,732,651 | -0.01(-0.04%) |
Jul 07, 2017 | 16.97 | 17.12 | 16.88 | 17.02 | 3,175,716 | +0.08(+0.45%) |
Jul 06, 2017 | 17.13 | 17.24 | 16.90 | 16.95 | 2,961,681 | -0.18(-1.07%) |
Jul 05, 2017 | 17.45 | 17.46 | 17.11 | 17.13 | 4,512,057 | -0.34(-1.92%) |