Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.43 | 17.67 | 17.35 | 17.60 | 101,007 | +0.12(+0.69%) |
Sep 28, 2017 | 17.39 | 17.65 | 17.34 | 17.48 | 83,730 | +0.11(+0.63%) |
Sep 27, 2017 | 17.53 | 17.37 | 157,797 | +0.60(+3.58%) | ||
Sep 26, 2017 | 17.03 | 17.24 | 16.59 | 16.77 | 147,599 | -0.26(-1.53%) |
Sep 25, 2017 | 17.18 | 17.18 | 16.90 | 17.03 | 129,124 | -0.09(-0.53%) |
Sep 22, 2017 | 17.19 | 17.37 | 17.04 | 17.12 | 106,599 | -0.12(-0.70%) |
Sep 21, 2017 | 17.39 | 17.61 | 17.20 | 17.24 | 122,948 | -0.22(-1.26%) |
Sep 20, 2017 | 17.06 | 17.51 | 16.98 | 17.46 | 482,130 | +0.46(+2.71%) |
Sep 19, 2017 | 17.48 | 17.58 | 16.95 | 17.00 | 249,097 | -0.39(-2.24%) |
Sep 18, 2017 | 16.78 | 17.50 | 16.78 | 17.39 | 321,365 | +0.70(+4.19%) |
Sep 15, 2017 | 17.71 | 17.79 | 16.69 | 16.69 | 1,020,670 | -1.09(-6.13%) |
Sep 14, 2017 | 16.94 | 17.81 | 16.87 | 17.78 | 242,689 | +0.68(+3.98%) |
Sep 13, 2017 | 17.41 | 17.51 | 17.08 | 17.10 | 134,453 | -0.38(-2.17%) |
Sep 12, 2017 | 17.55 | 17.29 | 17.48 | 76,463 | -0.01(-0.06%) | |
Sep 11, 2017 | 17.49 | 17.90 | 17.16 | 17.49 | 146,597 | +0.07(+0.40%) |
Sep 08, 2017 | 17.27 | 17.71 | 16.94 | 17.42 | 122,059 | +0.06(+0.35%) |
Sep 07, 2017 | 16.99 | 17.45 | 16.99 | 17.36 | 99,580 | +0.36(+2.12%) |
Sep 06, 2017 | 17.05 | 17.24 | 16.93 | 17.00 | 109,580 | -0.03(-0.18%) |
Sep 05, 2017 | 17.24 | 17.24 | 16.90 | 17.03 | 117,535 | -0.21(-1.22%) |
Sep 01, 2017 | 16.88 | 17.29 | 16.80 | 17.24 | 225,487 | +0.38(+2.25%) |
Aug 31, 2017 | 16.90 | 17.08 | 16.51 | 16.86 | 217,185 | -0.04(-0.24%) |
Aug 30, 2017 | 16.16 | 16.93 | 16.16 | 16.90 | 234,783 | +0.72(+4.45%) |
Aug 29, 2017 | 16.01 | 16.28 | 15.93 | 16.18 | 133,378 | +0.03(+0.19%) |
Aug 28, 2017 | 16.08 | 16.21 | 15.94 | 16.15 | 85,698 | +0.07(+0.44%) |
Aug 25, 2017 | 16.21 | 16.30 | 16.06 | 16.08 | 89,687 | -0.11(-0.68%) |
Aug 24, 2017 | 16.13 | 16.39 | 16.08 | 16.19 | 111,122 | +0.17(+1.06%) |
Aug 23, 2017 | 16.15 | 16.30 | 16.01 | 16.02 | 99,684 | -0.24(-1.48%) |
Aug 22, 2017 | 16.34 | 16.57 | 16.21 | 16.26 | 176,006 | +0.06(+0.37%) |
Aug 21, 2017 | 16.45 | 16.54 | 16.14 | 16.20 | 184,598 | -0.31(-1.88%) |
Aug 18, 2017 | 16.63 | 16.84 | 16.15 | 16.51 | 246,220 | -0.33(-1.96%) |
Aug 17, 2017 | 16.43 | 16.98 | 16.23 | 16.84 | 437,939 | +0.28(+1.69%) |
Aug 16, 2017 | 16.26 | 16.60 | 15.99 | 16.56 | 300,754 | +0.35(+2.16%) |
Aug 15, 2017 | 15.86 | 16.25 | 15.59 | 16.21 | 321,322 | +0.40(+2.53%) |
Aug 14, 2017 | 15.66 | 15.83 | 15.36 | 15.81 | 263,521 | +0.26(+1.67%) |
Aug 11, 2017 | 15.07 | 15.57 | 14.91 | 15.55 | 237,388 | +0.48(+3.19%) |
Aug 10, 2017 | 15.15 | 15.30 | 14.98 | 15.07 | 227,352 | -0.22(-1.44%) |
Aug 09, 2017 | 15.02 | 15.31 | 14.79 | 15.29 | 273,634 | +0.22(+1.46%) |
Aug 08, 2017 | 17.34 | 17.43 | 14.75 | 15.07 | 880,324 | +0.01(+0.07%) |
Aug 07, 2017 | 15.05 | 15.25 | 14.90 | 15.06 | 180,544 | +0.00(+0.00%) |
Aug 04, 2017 | 15.23 | 15.39 | 15.01 | 15.06 | 324,802 | -0.17(-1.12%) |
Aug 03, 2017 | 15.09 | 15.48 | 14.97 | 15.23 | 131,858 | +0.17(+1.13%) |
Aug 02, 2017 | 15.30 | 15.99 | 14.91 | 15.06 | 175,584 | -0.23(-1.50%) |
Aug 01, 2017 | 15.20 | 15.98 | 14.97 | 15.29 | 188,095 | +0.10(+0.66%) |
Jul 31, 2017 | 15.94 | 15.94 | 15.13 | 15.19 | 223,749 | -0.66(-4.16%) |
Jul 28, 2017 | 16.08 | 16.25 | 15.79 | 15.85 | 140,627 | -0.33(-2.04%) |
Jul 27, 2017 | 16.72 | 16.80 | 16.04 | 16.18 | 163,503 | -0.47(-2.82%) |
Jul 26, 2017 | 16.66 | 16.77 | 16.44 | 16.65 | 136,171 | +0.08(+0.48%) |
Jul 25, 2017 | 16.39 | 16.83 | 16.25 | 16.57 | 135,256 | +0.24(+1.47%) |
Jul 24, 2017 | 16.77 | 16.77 | 16.32 | 16.33 | 188,167 | -0.41(-2.45%) |
Jul 21, 2017 | 17.25 | 17.25 | 16.57 | 16.74 | 259,436 | -0.43(-2.50%) |
Jul 20, 2017 | 17.21 | 17.36 | 17.13 | 17.17 | 102,091 | -0.13(-0.75%) |
Jul 19, 2017 | 17.13 | 17.65 | 17.13 | 17.30 | 247,713 | +0.26(+1.53%) |
Jul 18, 2017 | 17.00 | 17.20 | 16.93 | 17.04 | 302,015 | -0.06(-0.35%) |
Jul 17, 2017 | 17.05 | 17.24 | 16.90 | 17.10 | 123,126 | +0.00(+0.00%) |
Jul 14, 2017 | 17.24 | 17.30 | 16.98 | 17.10 | 87,774 | -0.18(-1.04%) |
Jul 13, 2017 | 17.36 | 17.49 | 17.18 | 17.28 | 131,553 | -0.05(-0.29%) |
Jul 12, 2017 | 17.40 | 17.54 | 17.22 | 17.33 | 152,689 | +0.09(+0.52%) |
Jul 11, 2017 | 17.12 | 17.43 | 17.10 | 17.24 | 85,918 | +0.11(+0.64%) |
Jul 10, 2017 | 17.16 | 17.34 | 16.80 | 17.13 | 147,818 | -0.05(-0.29%) |
Jul 07, 2017 | 16.68 | 17.22 | 16.51 | 17.18 | 95,099 | +0.58(+3.49%) |
Jul 06, 2017 | 16.83 | 16.93 | 16.56 | 16.60 | 158,575 | -0.29(-1.72%) |
Jul 05, 2017 | 16.72 | 16.94 | 16.52 | 16.89 | 166,551 | +0.16(+0.96%) |