Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.61 | 17.66 | 17.57 | 17.58 | 3,125 | +0.02(+0.11%) |
Sep 28, 2017 | 17.60 | 17.60 | 17.55 | 17.56 | 2,298 | -0.10(-0.55%) |
Sep 27, 2017 | 17.58 | 17.66 | 17.52 | 17.66 | 3,232 | +0.17(+0.99%) |
Sep 26, 2017 | 17.52 | 17.54 | 17.48 | 17.48 | 2,821 | +0.03(+0.18%) |
Sep 25, 2017 | 17.53 | 17.53 | 17.36 | 17.45 | 5,152 | -0.14(-0.77%) |
Sep 22, 2017 | 17.53 | 17.61 | 17.53 | 17.59 | 4,466 | +0.06(+0.33%) |
Sep 21, 2017 | 17.50 | 17.56 | 17.47 | 17.53 | 2,105 | -0.02(-0.14%) |
Sep 20, 2017 | 17.59 | 17.59 | 17.51 | 17.55 | 3,524 | +0.01(+0.08%) |
Sep 19, 2017 | 17.54 | 17.57 | 17.52 | 17.54 | 5,169 | +0.04(+0.22%) |
Sep 18, 2017 | 17.62 | 17.66 | 17.50 | 17.50 | 6,034 | -0.03(-0.17%) |
Sep 15, 2017 | 17.57 | 17.61 | 17.52 | 17.53 | 6,981 | -0.06(-0.33%) |
Sep 14, 2017 | 17.57 | 17.59 | 17.52 | 17.59 | 3,881 | -0.02(-0.13%) |
Sep 13, 2017 | 17.66 | 17.66 | 17.58 | 17.61 | 4,996 | +0.00(+0.02%) |
Sep 12, 2017 | 17.54 | 17.61 | 17.54 | 17.61 | 4,327 | +0.05(+0.28%) |
Sep 11, 2017 | 17.51 | 17.56 | 17.45 | 17.56 | 27,729 | +0.19(+1.10%) |
Sep 08, 2017 | 17.51 | 17.51 | 17.35 | 17.37 | 10,149 | -0.08(-0.48%) |
Sep 07, 2017 | 17.38 | 17.46 | 17.38 | 17.45 | 31,617 | +0.13(+0.73%) |
Sep 06, 2017 | 17.35 | 17.38 | 17.28 | 17.32 | 12,708 | -0.01(-0.06%) |
Sep 05, 2017 | 17.30 | 17.38 | 17.21 | 17.33 | 8,404 | -0.02(-0.11%) |
Sep 01, 2017 | 17.41 | 17.42 | 17.35 | 17.35 | 4,567 | +0.08(+0.44%) |
Aug 31, 2017 | 17.31 | 17.32 | 17.23 | 17.28 | 3,937 | +0.11(+0.63%) |
Aug 30, 2017 | 17.09 | 17.17 | 17.05 | 17.17 | 12,484 | +0.09(+0.52%) |
Aug 29, 2017 | 16.98 | 17.08 | 16.92 | 17.08 | 4,776 | +0.09(+0.53%) |
Aug 28, 2017 | 17.06 | 17.06 | 16.98 | 16.99 | 4,666 | -0.10(-0.59%) |
Aug 25, 2017 | 17.05 | 17.13 | 17.02 | 17.09 | 6,193 | +0.05(+0.31%) |
Aug 24, 2017 | 17.12 | 17.12 | 17.02 | 17.04 | 2,692 | +0.01(+0.09%) |
Aug 23, 2017 | 17.03 | 17.10 | 17.01 | 17.02 | 3,663 | -0.14(-0.79%) |
Aug 22, 2017 | 17.03 | 17.16 | 16.99 | 17.16 | 6,417 | +0.20(+1.21%) |
Aug 21, 2017 | 16.88 | 16.95 | 16.84 | 16.95 | 6,248 | +0.00(+0.00%) |
Aug 18, 2017 | 17.03 | 17.03 | 16.91 | 16.95 | 7,257 | -0.14(-0.80%) |
Aug 17, 2017 | 17.27 | 17.27 | 17.03 | 17.09 | 11,016 | -0.22(-1.29%) |
Aug 16, 2017 | 17.33 | 17.33 | 17.26 | 17.31 | 2,553 | +0.08(+0.45%) |
Aug 15, 2017 | 17.22 | 17.22 | 17.22 | 17.24 | 2,833 | -0.11(-0.65%) |
Aug 14, 2017 | 17.27 | 17.37 | 17.27 | 17.35 | 5,068 | +0.17(+0.97%) |
Aug 11, 2017 | 17.12 | 17.24 | 17.12 | 17.18 | 9,160 | +0.03(+0.20%) |
Aug 10, 2017 | 17.48 | 17.48 | 17.15 | 17.15 | 7,239 | -0.24(-1.40%) |
Aug 09, 2017 | 17.41 | 17.46 | 17.33 | 17.39 | 5,086 | -0.18(-1.00%) |
Aug 08, 2017 | 17.64 | 17.67 | 17.52 | 17.57 | 5,533 | -0.06(-0.33%) |
Aug 07, 2017 | 17.62 | 17.63 | 17.53 | 17.63 | 5,607 | +0.12(+0.67%) |
Aug 04, 2017 | 17.60 | 17.60 | 17.51 | 17.51 | 8,215 | +0.05(+0.28%) |
Aug 03, 2017 | 17.47 | 17.57 | 17.43 | 17.46 | 16,142 | -0.04(-0.23%) |
Aug 02, 2017 | 17.56 | 17.56 | 17.42 | 17.50 | 5,715 | -0.05(-0.27%) |
Aug 01, 2017 | 17.55 | 17.57 | 17.49 | 17.55 | 4,074 | +0.02(+0.13%) |
Jul 31, 2017 | 17.62 | 17.62 | 17.47 | 17.53 | 8,575 | -0.04(-0.24%) |
Jul 28, 2017 | 17.53 | 17.60 | 17.53 | 17.57 | 4,344 | -0.05(-0.28%) |
Jul 27, 2017 | 17.75 | 17.75 | 17.47 | 17.62 | 7,823 | -0.03(-0.17%) |
Jul 26, 2017 | 17.67 | 17.67 | 17.57 | 17.65 | 4,914 | +0.06(+0.36%) |
Jul 25, 2017 | 17.60 | 17.62 | 17.45 | 17.58 | 12,685 | +0.04(+0.25%) |
Jul 24, 2017 | 17.53 | 17.54 | 17.46 | 17.54 | 5,923 | -0.04(-0.22%) |
Jul 21, 2017 | 17.53 | 17.58 | 17.47 | 17.58 | 13,577 | +0.05(+0.28%) |
Jul 20, 2017 | 17.60 | 17.64 | 17.53 | 17.53 | 5,774 | -0.08(-0.44%) |
Jul 19, 2017 | 17.52 | 17.63 | 17.49 | 17.61 | 4,999 | +0.12(+0.67%) |
Jul 18, 2017 | 17.37 | 17.49 | 17.36 | 17.49 | 4,240 | +0.17(+0.95%) |
Jul 17, 2017 | 17.33 | 17.41 | 17.32 | 17.32 | 7,430 | -0.04(-0.24%) |
Jul 14, 2017 | 17.37 | 17.25 | 17.37 | 4,325 | +0.11(+0.67%) | |
Jul 13, 2017 | 17.27 | 17.29 | 17.24 | 17.25 | 4,953 | +0.07(+0.42%) |
Jul 12, 2017 | 17.18 | 17.21 | 17.18 | 17.18 | 2,969 | +0.15(+0.87%) |
Jul 11, 2017 | 16.96 | 17.03 | 16.96 | 17.03 | 2,518 | +0.04(+0.21%) |
Jul 10, 2017 | 17.02 | 17.07 | 16.94 | 16.99 | 12,683 | -0.02(-0.15%) |
Jul 07, 2017 | 17.01 | 17.05 | 16.95 | 17.02 | 4,308 | +0.16(+0.96%) |
Jul 06, 2017 | 16.94 | 17.01 | 16.86 | 16.86 | 2,493 | -0.28(-1.65%) |
Jul 05, 2017 | 17.11 | 17.18 | 17.06 | 17.14 | 12,939 | +0.05(+0.28%) |