Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.51 | 19.65 | 19.50 | 19.65 | 8,443 | +0.30(+1.55%) |
Sep 28, 2017 | 19.35 | 19.37 | 19.27 | 19.35 | 14,999 | +0.00(+0.00%) |
Sep 27, 2017 | 19.29 | 19.35 | 19.19 | 19.35 | 6,922 | +0.03(+0.16%) |
Sep 26, 2017 | 19.37 | 19.40 | 19.30 | 19.32 | 23,798 | +0.08(+0.42%) |
Sep 25, 2017 | 19.30 | 19.31 | 19.21 | 19.24 | 6,089 | -0.27(-1.38%) |
Sep 22, 2017 | 19.46 | 19.52 | 19.45 | 19.51 | 6,640 | -0.02(-0.10%) |
Sep 21, 2017 | 19.55 | 19.64 | 19.52 | 19.53 | 10,754 | +0.09(+0.46%) |
Sep 20, 2017 | 19.48 | 19.55 | 19.27 | 19.44 | 30,035 | -0.04(-0.21%) |
Sep 19, 2017 | 19.48 | 19.48 | 19.39 | 19.48 | 5,642 | +0.25(+1.30%) |
Sep 18, 2017 | 19.25 | 19.28 | 19.16 | 19.23 | 8,309 | +0.05(+0.28%) |
Sep 15, 2017 | 18.98 | 19.23 | 18.98 | 19.18 | 7,596 | +0.36(+1.90%) |
Sep 14, 2017 | 18.71 | 18.82 | 18.71 | 18.82 | 4,451 | +0.22(+1.18%) |
Sep 13, 2017 | 18.70 | 18.72 | 18.55 | 18.60 | 15,124 | -0.19(-1.01%) |
Sep 12, 2017 | 18.77 | 18.86 | 18.69 | 18.79 | 8,207 | +0.29(+1.59%) |
Sep 11, 2017 | 18.43 | 18.54 | 18.43 | 18.50 | 11,597 | -0.04(-0.24%) |
Sep 08, 2017 | 18.49 | 18.57 | 18.45 | 18.54 | 8,791 | +0.07(+0.38%) |
Sep 07, 2017 | 18.68 | 18.69 | 18.47 | 18.47 | 7,073 | +0.01(+0.04%) |
Sep 06, 2017 | 18.44 | 18.48 | 18.35 | 18.46 | 14,255 | +0.69(+3.89%) |
Sep 05, 2017 | 17.85 | 17.86 | 17.70 | 17.77 | 24,833 | +0.02(+0.11%) |
Sep 01, 2017 | 17.77 | 17.77 | 17.65 | 17.75 | 6,393 | +0.05(+0.28%) |
Aug 31, 2017 | 17.64 | 17.74 | 17.63 | 17.70 | 9,617 | +0.06(+0.34%) |
Aug 30, 2017 | 17.75 | 17.77 | 17.64 | 17.64 | 8,332 | -0.23(-1.28%) |
Aug 29, 2017 | 17.74 | 17.89 | 17.74 | 17.87 | 11,905 | -0.14(-0.78%) |
Aug 28, 2017 | 17.96 | 18.03 | 17.95 | 18.01 | 3,935 | +0.08(+0.45%) |
Aug 25, 2017 | 17.81 | 17.95 | 17.81 | 17.93 | 7,987 | +0.16(+0.89%) |
Aug 24, 2017 | 17.88 | 17.88 | 17.73 | 17.77 | 7,055 | +0.01(+0.06%) |
Aug 23, 2017 | 17.79 | 17.82 | 17.74 | 17.76 | 7,771 | +0.07(+0.40%) |
Aug 22, 2017 | 17.67 | 17.73 | 17.67 | 17.69 | 8,214 | +0.09(+0.51%) |
Aug 21, 2017 | 17.52 | 17.73 | 17.52 | 17.60 | 36,885 | -0.13(-0.73%) |
Aug 18, 2017 | 17.65 | 17.78 | 17.61 | 17.73 | 8,443 | +0.02(+0.12%) |
Aug 17, 2017 | 17.82 | 17.86 | 17.71 | 17.71 | 10,386 | -0.27(-1.51%) |
Aug 16, 2017 | 17.95 | 17.99 | 17.81 | 17.98 | 7,059 | +0.15(+0.84%) |
Aug 15, 2017 | 17.81 | 17.83 | 17.70 | 17.83 | 8,283 | +0.08(+0.44%) |
Aug 14, 2017 | 17.85 | 17.86 | 17.69 | 17.75 | 4,635 | +0.12(+0.69%) |
Aug 11, 2017 | 17.57 | 17.65 | 17.46 | 17.63 | 10,818 | -0.01(-0.06%) |
Aug 10, 2017 | 17.57 | 17.68 | 17.57 | 17.64 | 5,982 | -0.14(-0.79%) |
Aug 09, 2017 | 17.62 | 17.78 | 17.61 | 17.78 | 7,843 | +0.03(+0.17%) |
Aug 08, 2017 | 17.91 | 17.92 | 17.75 | 17.75 | 12,056 | -0.16(-0.89%) |
Aug 07, 2017 | 17.89 | 17.92 | 17.86 | 17.91 | 6,044 | +0.14(+0.79%) |
Aug 04, 2017 | 17.85 | 17.88 | 17.76 | 17.77 | 6,747 | -0.12(-0.70%) |
Aug 03, 2017 | 17.97 | 17.97 | 17.89 | 17.89 | 4,730 | -0.04(-0.22%) |
Aug 02, 2017 | 18.02 | 18.07 | 17.92 | 17.93 | 290,411 | -0.14(-0.80%) |
Aug 01, 2017 | 18.14 | 18.17 | 18.03 | 18.08 | 94,166 | +0.07(+0.39%) |
Jul 31, 2017 | 17.83 | 18.01 | 17.83 | 18.01 | 10,519 | -0.07(-0.39%) |
Jul 28, 2017 | 17.89 | 18.09 | 17.84 | 18.08 | 11,284 | -0.69(-3.68%) |
Jul 27, 2017 | 18.73 | 18.85 | 18.73 | 18.77 | 5,799 | -0.22(-1.18%) |
Jul 26, 2017 | 18.98 | 19.03 | 18.85 | 18.99 | 7,687 | +0.20(+1.09%) |
Jul 25, 2017 | 18.71 | 18.79 | 18.65 | 18.79 | 7,891 | +0.04(+0.21%) |
Jul 24, 2017 | 18.60 | 18.76 | 18.59 | 18.75 | 7,905 | -0.16(-0.85%) |
Jul 21, 2017 | 18.92 | 18.93 | 18.71 | 18.91 | 39,049 | -0.47(-2.43%) |
Jul 20, 2017 | 19.33 | 19.38 | 19.21 | 19.38 | 4,621 | +0.20(+1.02%) |
Jul 19, 2017 | 19.09 | 19.18 | 19.08 | 19.18 | 19,917 | +0.00(+0.00%) |
Jul 18, 2017 | 19.07 | 19.22 | 19.07 | 19.18 | 8,312 | -0.18(-0.90%) |
Jul 17, 2017 | 19.30 | 19.36 | 19.29 | 19.36 | 7,091 | +0.22(+1.15%) |
Jul 14, 2017 | 19.04 | 19.15 | 19.03 | 19.14 | 1,691 | +0.21(+1.08%) |
Jul 13, 2017 | 18.96 | 18.96 | 18.88 | 18.93 | 5,445 | +0.00(+0.03%) |
Jul 12, 2017 | 18.93 | 18.96 | 18.83 | 18.93 | 9,259 | +0.18(+0.95%) |
Jul 11, 2017 | 18.57 | 18.76 | 18.57 | 18.75 | 3,844 | +0.26(+1.41%) |
Jul 10, 2017 | 18.34 | 18.49 | 18.34 | 18.49 | 8,724 | -0.08(-0.43%) |
Jul 07, 2017 | 18.34 | 18.58 | 18.33 | 18.57 | 14,418 | +0.10(+0.54%) |
Jul 06, 2017 | 18.33 | 18.55 | 18.33 | 18.47 | 6,137 | +0.32(+1.76%) |
Jul 05, 2017 | 18.22 | 18.22 | 18.00 | 18.15 | 6,932 | -0.17(-0.93%) |