Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.69 | 20.02 | 19.65 | 19.91 | 376,907 | +0.14(+0.71%) |
Sep 28, 2017 | 19.54 | 19.77 | 19.41 | 19.77 | 236,355 | +0.21(+1.05%) |
Sep 27, 2017 | 19.30 | 19.61 | 19.23 | 19.56 | 520,706 | +0.32(+1.65%) |
Sep 26, 2017 | 19.18 | 19.40 | 19.11 | 19.24 | 276,594 | +0.09(+0.49%) |
Sep 25, 2017 | 19.00 | 19.22 | 19.00 | 19.15 | 297,720 | +0.17(+0.89%) |
Sep 22, 2017 | 18.93 | 19.14 | 18.88 | 18.98 | 219,771 | +0.07(+0.40%) |
Sep 21, 2017 | 19.13 | 19.14 | 18.90 | 18.90 | 197,719 | -0.21(-1.08%) |
Sep 20, 2017 | 19.10 | 19.25 | 19.01 | 19.11 | 234,582 | -0.02(-0.10%) |
Sep 19, 2017 | 19.09 | 19.27 | 19.03 | 19.13 | 230,468 | +0.07(+0.39%) |
Sep 18, 2017 | 18.69 | 19.17 | 18.64 | 19.05 | 269,305 | +0.36(+1.95%) |
Sep 15, 2017 | 18.25 | 18.71 | 18.22 | 18.69 | 565,765 | +0.25(+1.37%) |
Sep 14, 2017 | 17.93 | 18.46 | 17.74 | 18.44 | 350,455 | +0.59(+3.30%) |
Sep 13, 2017 | 17.48 | 17.89 | 17.40 | 17.85 | 396,863 | +0.36(+2.03%) |
Sep 12, 2017 | 17.30 | 17.61 | 17.28 | 17.49 | 617,001 | +0.24(+1.41%) |
Sep 11, 2017 | 17.26 | 17.33 | 17.19 | 17.25 | 334,782 | +0.09(+0.55%) |
Sep 08, 2017 | 17.05 | 17.28 | 16.97 | 17.16 | 270,278 | +0.05(+0.27%) |
Sep 07, 2017 | 17.30 | 17.30 | 16.85 | 17.11 | 348,540 | -0.17(-0.97%) |
Sep 06, 2017 | 17.58 | 17.60 | 17.22 | 17.28 | 233,689 | -0.22(-1.23%) |
Sep 05, 2017 | 17.63 | 17.72 | 17.31 | 17.49 | 533,032 | -0.13(-0.74%) |
Sep 01, 2017 | 17.56 | 17.88 | 17.56 | 17.62 | 213,589 | +0.14(+0.80%) |
Aug 31, 2017 | 17.38 | 17.73 | 17.29 | 17.48 | 294,509 | +0.15(+0.86%) |
Aug 30, 2017 | 17.09 | 17.36 | 17.07 | 17.33 | 169,914 | +0.21(+1.20%) |
Aug 29, 2017 | 16.99 | 17.17 | 16.91 | 17.13 | 158,063 | +0.02(+0.11%) |
Aug 28, 2017 | 17.17 | 17.20 | 17.07 | 17.11 | 151,001 | -0.01(-0.05%) |
Aug 25, 2017 | 17.17 | 17.25 | 17.03 | 17.12 | 126,394 | +0.00(+0.00%) |
Aug 24, 2017 | 17.28 | 17.30 | 16.96 | 17.12 | 220,835 | -0.14(-0.81%) |
Aug 23, 2017 | 16.93 | 17.27 | 16.93 | 17.26 | 281,490 | +0.17(+0.99%) |
Aug 22, 2017 | 17.02 | 17.14 | 17.01 | 17.09 | 381,583 | +0.11(+0.66%) |
Aug 21, 2017 | 17.13 | 17.17 | 16.79 | 16.98 | 284,669 | -0.20(-1.14%) |
Aug 18, 2017 | 17.27 | 17.31 | 16.97 | 17.17 | 399,289 | -0.05(-0.27%) |
Aug 17, 2017 | 17.25 | 17.29 | 17.01 | 17.22 | 332,020 | -0.11(-0.65%) |
Aug 16, 2017 | 17.43 | 17.46 | 17.19 | 17.33 | 475,165 | -0.07(-0.38%) |
Aug 15, 2017 | 17.24 | 17.45 | 17.13 | 17.40 | 299,310 | +0.21(+1.20%) |
Aug 14, 2017 | 17.23 | 17.31 | 16.95 | 17.19 | 546,541 | +0.08(+0.49%) |
Aug 11, 2017 | 17.18 | 17.31 | 16.98 | 17.11 | 403,398 | +0.05(+0.27%) |
Aug 10, 2017 | 17.14 | 17.25 | 17.03 | 17.06 | 423,821 | -0.22(-1.29%) |
Aug 09, 2017 | 17.60 | 17.60 | 17.10 | 17.29 | 416,420 | -0.28(-1.59%) |
Aug 08, 2017 | 17.91 | 18.76 | 17.03 | 17.57 | 902,614 | +0.32(+1.84%) |
Aug 07, 2017 | 17.27 | 17.32 | 17.08 | 17.25 | 267,449 | -0.03(-0.16%) |
Aug 04, 2017 | 17.12 | 17.33 | 17.00 | 17.28 | 267,170 | +0.16(+0.93%) |
Aug 03, 2017 | 17.24 | 17.27 | 16.97 | 17.12 | 203,587 | -0.12(-0.70%) |
Aug 02, 2017 | 17.22 | 17.30 | 17.15 | 17.24 | 377,175 | -0.06(-0.32%) |
Aug 01, 2017 | 17.29 | 17.37 | 17.03 | 17.30 | 325,758 | +0.06(+0.32%) |
Jul 31, 2017 | 17.32 | 17.37 | 17.13 | 17.24 | 357,926 | +0.01(+0.05%) |
Jul 28, 2017 | 17.16 | 17.23 | 16.99 | 17.23 | 164,948 | +0.08(+0.49%) |
Jul 27, 2017 | 17.26 | 17.26 | 16.98 | 17.15 | 217,838 | +0.00(+0.00%) |
Jul 26, 2017 | 17.02 | 17.15 | 16.89 | 17.15 | 464,869 | +0.08(+0.49%) |
Jul 25, 2017 | 17.18 | 17.18 | 16.85 | 17.06 | 221,368 | +0.05(+0.27%) |
Jul 24, 2017 | 16.89 | 17.05 | 16.83 | 17.02 | 435,017 | +0.05(+0.27%) |
Jul 21, 2017 | 17.17 | 17.17 | 16.84 | 16.97 | 249,712 | +0.01(+0.05%) |
Jul 20, 2017 | 16.85 | 16.98 | 16.69 | 16.96 | 197,624 | +0.13(+0.78%) |
Jul 19, 2017 | 16.75 | 16.85 | 16.61 | 16.83 | 131,203 | +0.07(+0.44%) |
Jul 18, 2017 | 16.77 | 16.78 | 16.54 | 16.75 | 228,552 | -0.07(-0.39%) |
Jul 17, 2017 | 16.60 | 16.83 | 16.48 | 16.82 | 210,531 | +0.17(+1.01%) |
Jul 14, 2017 | 16.48 | 16.74 | 16.47 | 16.65 | 229,992 | +0.09(+0.56%) |
Jul 13, 2017 | 16.53 | 16.56 | 16.33 | 16.56 | 204,581 | +0.02(+0.11%) |
Jul 12, 2017 | 16.75 | 16.83 | 16.40 | 16.54 | 275,350 | -0.08(-0.50%) |
Jul 11, 2017 | 16.34 | 16.66 | 16.22 | 16.62 | 317,810 | +0.18(+1.08%) |
Jul 10, 2017 | 16.45 | 16.59 | 16.20 | 16.45 | 397,505 | -0.05(-0.28%) |
Jul 07, 2017 | 16.19 | 16.51 | 16.18 | 16.49 | 193,874 | +0.30(+1.84%) |
Jul 06, 2017 | 16.15 | 16.40 | 15.96 | 16.20 | 287,440 | -0.13(-0.80%) |
Jul 05, 2017 | 16.26 | 16.43 | 16.19 | 16.33 | 375,486 | -0.07(-0.40%) |