Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.66 | 17.71 | 17.55 | 17.62 | 1,313,040 | -0.03(-0.15%) |
Sep 28, 2017 | 17.63 | 17.67 | 17.47 | 17.64 | 1,087,296 | +0.01(+0.05%) |
Sep 27, 2017 | 17.71 | 17.73 | 17.45 | 17.63 | 1,942,691 | +0.00(+0.00%) |
Sep 26, 2017 | 17.60 | 17.78 | 17.55 | 17.63 | 1,505,684 | +0.06(+0.35%) |
Sep 25, 2017 | 17.34 | 17.61 | 17.32 | 17.57 | 1,858,659 | +0.24(+1.39%) |
Sep 22, 2017 | 17.27 | 17.34 | 17.20 | 17.33 | 1,527,480 | +0.08(+0.46%) |
Sep 21, 2017 | 17.24 | 17.28 | 16.99 | 17.25 | 2,042,050 | +0.05(+0.31%) |
Sep 20, 2017 | 17.05 | 17.33 | 16.98 | 17.20 | 2,892,191 | +0.18(+1.05%) |
Sep 19, 2017 | 17.04 | 17.06 | 16.90 | 17.02 | 1,513,057 | +0.02(+0.10%) |
Sep 18, 2017 | 17.11 | 17.13 | 16.97 | 17.00 | 1,832,175 | -0.10(-0.57%) |
Sep 15, 2017 | 16.93 | 17.13 | 16.88 | 17.10 | 2,316,195 | +0.17(+1.00%) |
Sep 14, 2017 | 16.98 | 17.08 | 16.87 | 16.93 | 1,354,211 | +0.00(+0.00%) |
Sep 13, 2017 | 16.80 | 17.01 | 16.75 | 16.93 | 1,615,726 | +0.09(+0.53%) |
Sep 12, 2017 | 16.58 | 16.84 | 16.50 | 16.84 | 2,222,029 | +0.33(+1.99%) |
Sep 11, 2017 | 16.63 | 16.31 | 16.51 | 2,204,051 | +0.24(+1.48%) | |
Sep 08, 2017 | 16.16 | 16.34 | 16.09 | 16.27 | 1,287,796 | +0.12(+0.72%) |
Sep 07, 2017 | 16.24 | 16.26 | 16.05 | 16.16 | 1,616,310 | -0.12(-0.77%) |
Sep 06, 2017 | 16.15 | 16.31 | 16.11 | 16.28 | 2,695,258 | +0.19(+1.16%) |
Sep 05, 2017 | 16.42 | 16.43 | 16.01 | 16.09 | 2,827,259 | -0.34(-2.06%) |
Sep 01, 2017 | 16.30 | 16.55 | 16.29 | 16.43 | 1,497,196 | +0.18(+1.09%) |
Aug 31, 2017 | 16.00 | 16.29 | 15.96 | 16.26 | 2,249,813 | +0.30(+1.90%) |
Aug 30, 2017 | 15.84 | 15.97 | 15.73 | 15.95 | 1,842,149 | +0.12(+0.79%) |
Aug 29, 2017 | 15.73 | 15.85 | 15.59 | 15.83 | 2,504,894 | -0.02(-0.14%) |
Aug 28, 2017 | 15.94 | 15.95 | 15.66 | 15.85 | 2,856,445 | -0.11(-0.70%) |
Aug 25, 2017 | 16.11 | 15.92 | 15.96 | 3,387,118 | +0.04(+0.22%) | |
Aug 24, 2017 | 15.82 | 15.96 | 15.67 | 15.93 | 3,204,660 | +0.48(+3.11%) |
Aug 23, 2017 | 15.08 | 15.68 | 15.08 | 15.45 | 3,530,748 | +0.31(+2.06%) |
Aug 22, 2017 | 15.27 | 15.45 | 15.00 | 15.13 | 3,024,692 | -0.07(-0.47%) |
Aug 21, 2017 | 15.24 | 15.35 | 15.14 | 15.21 | 1,507,317 | -0.02(-0.12%) |
Aug 18, 2017 | 15.38 | 15.38 | 15.13 | 15.22 | 2,108,443 | -0.18(-1.16%) |
Aug 17, 2017 | 15.42 | 15.61 | 15.40 | 15.40 | 2,483,486 | -0.11(-0.69%) |
Aug 16, 2017 | 15.40 | 15.69 | 15.40 | 15.51 | 2,055,146 | +0.13(+0.87%) |
Aug 15, 2017 | 15.74 | 15.74 | 15.37 | 15.37 | 1,923,040 | -0.36(-2.32%) |
Aug 14, 2017 | 15.52 | 15.81 | 15.44 | 15.74 | 2,150,402 | +0.35(+2.25%) |
Aug 11, 2017 | 15.37 | 15.45 | 15.28 | 15.39 | 1,624,173 | +0.03(+0.17%) |
Aug 10, 2017 | 15.56 | 15.59 | 15.37 | 15.37 | 2,742,107 | -0.25(-1.60%) |
Aug 09, 2017 | 15.37 | 15.72 | 15.28 | 15.61 | 2,853,430 | +0.10(+0.63%) |
Aug 08, 2017 | 15.38 | 15.60 | 15.36 | 15.52 | 3,084,354 | +0.11(+0.69%) |
Aug 07, 2017 | 15.37 | 15.63 | 15.33 | 15.41 | 3,119,165 | +0.06(+0.41%) |
Aug 04, 2017 | 15.36 | 15.18 | 15.35 | 1,575,379 | +0.16(+1.05%) | |
Aug 03, 2017 | 15.01 | 15.25 | 14.98 | 15.19 | 1,720,214 | +0.16(+1.07%) |
Aug 02, 2017 | 15.10 | 15.16 | 14.93 | 15.03 | 1,830,933 | -0.04(-0.29%) |
Aug 01, 2017 | 15.20 | 15.20 | 14.86 | 15.07 | 2,758,640 | -0.07(-0.47%) |
Jul 31, 2017 | 15.25 | 15.26 | 15.02 | 15.14 | 2,147,872 | -0.04(-0.23%) |
Jul 28, 2017 | 15.42 | 15.43 | 15.14 | 15.18 | 2,488,731 | -0.34(-2.18%) |
Jul 27, 2017 | 15.44 | 15.56 | 15.29 | 15.52 | 2,200,291 | +0.14(+0.93%) |
Jul 26, 2017 | 15.43 | 15.55 | 15.35 | 15.37 | 1,888,282 | -0.07(-0.46%) |
Jul 25, 2017 | 15.15 | 15.53 | 15.15 | 15.45 | 4,073,978 | +0.37(+2.48%) |
Jul 24, 2017 | 15.38 | 15.53 | 14.98 | 15.07 | 5,208,683 | -0.30(-1.97%) |
Jul 21, 2017 | 15.70 | 15.85 | 14.76 | 15.37 | 8,561,663 | -1.23(-7.40%) |
Jul 20, 2017 | 16.69 | 16.43 | 16.60 | 4,752,225 | +0.07(+0.43%) | |
Jul 19, 2017 | 16.52 | 16.56 | 16.36 | 16.53 | 3,678,589 | +0.07(+0.43%) |
Jul 18, 2017 | 16.56 | 16.59 | 16.34 | 16.46 | 2,654,505 | -0.15(-0.91%) |
Jul 17, 2017 | 16.56 | 16.82 | 16.51 | 16.61 | 2,824,263 | +0.07(+0.43%) |
Jul 14, 2017 | 16.09 | 16.57 | 15.93 | 16.54 | 4,589,959 | +0.43(+2.65%) |
Jul 13, 2017 | 16.34 | 16.40 | 15.72 | 16.11 | 9,082,012 | -0.33(-2.00%) |
Jul 12, 2017 | 16.83 | 16.90 | 16.43 | 16.44 | 3,102,589 | -0.28(-1.68%) |
Jul 11, 2017 | 16.72 | 16.83 | 16.59 | 16.72 | 3,109,255 | +0.01(+0.08%) |
Jul 10, 2017 | 16.78 | 16.82 | 16.59 | 16.71 | 2,267,432 | -0.08(-0.48%) |
Jul 07, 2017 | 16.62 | 16.86 | 16.53 | 16.79 | 1,706,687 | +0.28(+1.73%) |
Jul 06, 2017 | 16.78 | 16.90 | 16.49 | 16.50 | 1,528,372 | -0.34(-2.01%) |
Jul 05, 2017 | 16.54 | 16.90 | 16.54 | 16.84 | 2,404,109 | -0.03(-0.16%) |