Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.66 | 17.91 | 17.52 | 17.73 | 73,112 | +0.09(+0.52%) |
Sep 28, 2017 | 17.34 | 18.16 | 17.22 | 17.64 | 105,604 | +0.34(+1.96%) |
Sep 27, 2017 | 17.38 | 17.38 | 17.18 | 17.30 | 79,533 | +0.02(+0.10%) |
Sep 26, 2017 | 17.46 | 17.46 | 17.24 | 17.28 | 27,404 | +0.08(+0.48%) |
Sep 25, 2017 | 17.06 | 17.28 | 17.04 | 17.20 | 43,409 | +0.05(+0.29%) |
Sep 22, 2017 | 16.98 | 17.18 | 16.46 | 17.15 | 167,290 | +0.02(+0.14%) |
Sep 21, 2017 | 17.21 | 17.41 | 17.11 | 17.13 | 58,291 | -0.14(-0.81%) |
Sep 20, 2017 | 17.29 | 17.43 | 17.20 | 17.27 | 47,080 | -0.02(-0.10%) |
Sep 19, 2017 | 17.27 | 17.34 | 17.13 | 17.28 | 49,453 | +0.02(+0.14%) |
Sep 18, 2017 | 17.23 | 17.34 | 17.08 | 17.26 | 79,805 | +0.07(+0.39%) |
Sep 15, 2017 | 17.43 | 17.43 | 17.13 | 17.19 | 89,830 | -0.19(-1.10%) |
Sep 14, 2017 | 17.36 | 17.54 | 17.35 | 17.38 | 111,528 | -0.07(-0.38%) |
Sep 13, 2017 | 17.39 | 17.80 | 17.22 | 17.45 | 106,780 | +0.17(+0.96%) |
Sep 12, 2017 | 17.21 | 17.35 | 17.21 | 17.28 | 32,944 | +0.11(+0.63%) |
Sep 11, 2017 | 17.07 | 17.18 | 16.99 | 17.18 | 48,201 | +0.17(+1.02%) |
Sep 08, 2017 | 16.98 | 17.23 | 16.85 | 17.00 | 64,755 | +0.02(+0.15%) |
Sep 07, 2017 | 17.05 | 17.05 | 16.74 | 16.98 | 34,495 | -0.09(-0.53%) |
Sep 06, 2017 | 17.31 | 17.31 | 17.02 | 17.07 | 29,576 | -0.22(-1.25%) |
Sep 05, 2017 | 17.31 | 17.39 | 17.20 | 17.28 | 48,858 | +0.04(+0.24%) |
Sep 01, 2017 | 17.30 | 17.31 | 17.17 | 17.24 | 65,271 | +0.02(+0.14%) |
Aug 31, 2017 | 17.06 | 17.43 | 17.03 | 17.22 | 87,684 | +0.14(+0.82%) |
Aug 30, 2017 | 16.98 | 17.17 | 16.92 | 17.08 | 60,875 | +0.07(+0.44%) |
Aug 29, 2017 | 16.91 | 17.10 | 16.89 | 17.00 | 138,242 | +0.01(+0.05%) |
Aug 28, 2017 | 17.03 | 17.08 | 16.94 | 16.99 | 70,169 | -0.02(-0.15%) |
Aug 25, 2017 | 16.98 | 17.07 | 16.79 | 17.02 | 152,584 | +0.13(+0.78%) |
Aug 24, 2017 | 16.78 | 16.95 | 16.64 | 16.89 | 93,973 | +0.27(+1.59%) |
Aug 23, 2017 | 16.90 | 16.90 | 16.56 | 16.62 | 124,280 | -0.23(-1.38%) |
Aug 22, 2017 | 17.50 | 17.50 | 16.85 | 16.85 | 76,902 | -0.30(-1.74%) |
Aug 21, 2017 | 17.39 | 17.39 | 16.98 | 17.15 | 67,239 | -0.17(-0.96%) |
Aug 18, 2017 | 17.41 | 17.52 | 17.08 | 17.32 | 52,025 | -0.09(-0.52%) |
Aug 17, 2017 | 17.53 | 17.61 | 17.31 | 17.41 | 120,920 | -0.17(-0.99%) |
Aug 16, 2017 | 17.64 | 17.66 | 17.51 | 17.58 | 115,361 | +0.02(+0.09%) |
Aug 15, 2017 | 17.68 | 17.82 | 17.37 | 17.56 | 111,015 | -0.19(-1.07%) |
Aug 14, 2017 | 18.00 | 18.00 | 17.75 | 17.75 | 24,378 | -0.13(-0.74%) |
Aug 11, 2017 | 17.66 | 18.05 | 17.57 | 17.89 | 19,797 | +0.16(+0.93%) |
Aug 10, 2017 | 17.89 | 17.96 | 17.61 | 17.72 | 352,294 | -0.27(-1.51%) |
Aug 09, 2017 | 18.07 | 18.26 | 17.56 | 17.99 | 332,273 | -0.16(-0.91%) |
Aug 08, 2017 | 18.32 | 18.43 | 18.06 | 18.16 | 227,247 | -0.07(-0.36%) |
Aug 07, 2017 | 18.15 | 18.22 | 18.05 | 18.22 | 49,434 | +0.08(+0.45%) |
Aug 04, 2017 | 18.17 | 18.22 | 18.10 | 18.14 | 36,970 | +0.01(+0.05%) |
Aug 03, 2017 | 18.41 | 18.42 | 18.10 | 18.13 | 46,123 | -0.29(-1.56%) |
Aug 02, 2017 | 18.77 | 18.77 | 18.08 | 18.42 | 106,806 | -0.01(-0.04%) |
Aug 01, 2017 | 18.38 | 18.57 | 18.22 | 18.43 | 144,146 | -0.03(-0.18%) |
Jul 31, 2017 | 18.45 | 18.59 | 18.31 | 18.46 | 56,913 | -0.02(-0.09%) |
Jul 28, 2017 | 18.41 | 18.59 | 18.26 | 18.48 | 217,310 | -0.02(-0.13%) |
Jul 27, 2017 | 18.74 | 18.80 | 18.21 | 18.50 | 117,614 | -0.21(-1.10%) |
Jul 26, 2017 | 19.04 | 19.16 | 18.25 | 18.71 | 93,285 | -0.29(-1.52%) |
Jul 25, 2017 | 19.18 | 19.21 | 18.36 | 19.00 | 141,665 | -0.19(-0.99%) |
Jul 24, 2017 | 18.61 | 19.51 | 18.29 | 19.19 | 118,240 | +0.57(+3.05%) |
Jul 21, 2017 | 18.64 | 18.73 | 18.29 | 18.62 | 33,305 | -0.03(-0.18%) |
Jul 20, 2017 | 18.43 | 18.86 | 18.31 | 18.65 | 37,355 | +0.25(+1.39%) |
Jul 19, 2017 | 18.77 | 18.91 | 18.28 | 18.40 | 51,441 | -0.48(-2.53%) |
Jul 18, 2017 | 19.02 | 19.02 | 18.54 | 18.87 | 85,547 | -0.20(-1.04%) |
Jul 17, 2017 | 18.86 | 19.08 | 18.78 | 19.07 | 47,167 | +0.22(+1.18%) |
Jul 14, 2017 | 18.10 | 18.89 | 17.99 | 18.85 | 67,547 | +0.86(+4.80%) |
Jul 13, 2017 | 18.06 | 18.08 | 17.94 | 17.99 | 468,164 | -0.07(-0.41%) |
Jul 12, 2017 | 18.09 | 18.13 | 17.90 | 18.06 | 186,091 | +0.10(+0.55%) |
Jul 11, 2017 | 18.10 | 18.14 | 17.81 | 17.96 | 41,642 | -0.10(-0.55%) |
Jul 10, 2017 | 18.02 | 18.22 | 17.85 | 18.06 | 88,476 | -0.01(-0.05%) |
Jul 07, 2017 | 17.94 | 18.15 | 17.71 | 18.07 | 79,090 | +0.07(+0.37%) |
Jul 06, 2017 | 18.10 | 18.19 | 17.91 | 18.00 | 94,634 | -0.11(-0.59%) |
Jul 05, 2017 | 18.31 | 18.48 | 18.10 | 18.11 | 59,966 | -0.24(-1.30%) |