Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.18 | 18.47 | 18.13 | 18.36 | 65,147 | +0.15(+0.82%) |
Sep 28, 2017 | 18.17 | 18.26 | 18.17 | 18.21 | 43,223 | -0.09(-0.49%) |
Sep 27, 2017 | 18.20 | 18.30 | 18.16 | 18.30 | 18,749 | +0.04(+0.23%) |
Sep 26, 2017 | 18.26 | 18.32 | 18.24 | 18.26 | 3,939 | -0.12(-0.66%) |
Sep 25, 2017 | 18.50 | 18.52 | 18.38 | 18.38 | 22,810 | -0.24(-1.29%) |
Sep 22, 2017 | 18.50 | 18.65 | 18.50 | 18.62 | 542,830 | +0.23(+1.25%) |
Sep 21, 2017 | 18.34 | 18.41 | 18.32 | 18.39 | 14,666 | -0.02(-0.10%) |
Sep 20, 2017 | 18.35 | 18.43 | 18.34 | 18.41 | 12,529 | +0.07(+0.40%) |
Sep 19, 2017 | 18.27 | 18.34 | 18.20 | 18.34 | 7,677 | -0.02(-0.13%) |
Sep 18, 2017 | 18.37 | 18.47 | 18.32 | 18.36 | 20,689 | -0.01(-0.05%) |
Sep 15, 2017 | 18.45 | 18.47 | 18.35 | 18.37 | 6,299 | -0.08(-0.43%) |
Sep 14, 2017 | 18.28 | 18.49 | 18.28 | 18.45 | 11,674 | +0.30(+1.65%) |
Sep 13, 2017 | 18.11 | 18.18 | 18.11 | 18.15 | 39,552 | +0.08(+0.45%) |
Sep 12, 2017 | 18.25 | 18.30 | 17.82 | 18.07 | 75,036 | -0.19(-1.05%) |
Sep 11, 2017 | 18.26 | 18.34 | 18.17 | 18.26 | 23,090 | +0.00(+0.00%) |
Sep 08, 2017 | 18.44 | 18.44 | 18.26 | 18.26 | 13,412 | -0.14(-0.75%) |
Sep 07, 2017 | 18.50 | 18.50 | 18.40 | 18.40 | 4,660 | +0.01(+0.05%) |
Sep 06, 2017 | 18.38 | 18.51 | 18.35 | 18.39 | 17,716 | +0.01(+0.06%) |
Sep 05, 2017 | 18.17 | 18.46 | 18.17 | 18.38 | 12,594 | +0.35(+1.93%) |
Sep 01, 2017 | 18.05 | 18.05 | 17.92 | 18.03 | 4,393 | +0.03(+0.17%) |
Aug 31, 2017 | 17.70 | 18.01 | 17.70 | 18.00 | 25,649 | +0.28(+1.57%) |
Aug 30, 2017 | 17.76 | 17.77 | 17.70 | 17.72 | 23,488 | -0.08(-0.44%) |
Aug 29, 2017 | 17.76 | 17.87 | 17.72 | 17.80 | 46,779 | -0.09(-0.50%) |
Aug 28, 2017 | 17.94 | 17.95 | 17.82 | 17.89 | 25,486 | -0.01(-0.06%) |
Aug 25, 2017 | 17.92 | 17.92 | 17.88 | 17.90 | 6,251 | -0.04(-0.22%) |
Aug 24, 2017 | 17.92 | 17.97 | 17.87 | 17.94 | 59,726 | +0.13(+0.74%) |
Aug 23, 2017 | 17.90 | 17.92 | 17.73 | 17.81 | 16,765 | -0.00(-0.01%) |
Aug 22, 2017 | 17.82 | 17.84 | 17.76 | 17.81 | 10,987 | +0.06(+0.31%) |
Aug 21, 2017 | 17.65 | 17.81 | 17.65 | 17.75 | 11,155 | -0.02(-0.09%) |
Aug 18, 2017 | 17.67 | 17.80 | 17.67 | 17.77 | 20,838 | +0.04(+0.23%) |
Aug 17, 2017 | 17.68 | 17.74 | 17.60 | 17.73 | 10,277 | +0.15(+0.85%) |
Aug 16, 2017 | 17.63 | 17.63 | 17.50 | 17.58 | 25,357 | +0.01(+0.06%) |
Aug 15, 2017 | 17.67 | 17.67 | 17.52 | 17.57 | 8,331 | -0.21(-1.18%) |
Aug 14, 2017 | 17.75 | 17.82 | 17.68 | 17.78 | 23,976 | -0.16(-0.89%) |
Aug 11, 2017 | 17.89 | 17.97 | 17.86 | 17.94 | 15,811 | +0.09(+0.50%) |
Aug 10, 2017 | 18.45 | 18.64 | 17.82 | 17.85 | 135,079 | -0.57(-3.09%) |
Aug 09, 2017 | 18.48 | 18.49 | 18.31 | 18.42 | 37,697 | +0.01(+0.05%) |
Aug 08, 2017 | 18.49 | 18.51 | 18.37 | 18.41 | 39,632 | +0.07(+0.40%) |
Aug 07, 2017 | 18.22 | 18.38 | 18.22 | 18.34 | 10,645 | +0.22(+1.19%) |
Aug 04, 2017 | 18.21 | 18.25 | 18.12 | 18.12 | 19,815 | -0.09(-0.49%) |
Aug 03, 2017 | 18.27 | 18.30 | 18.12 | 18.21 | 16,338 | -0.21(-1.14%) |
Aug 02, 2017 | 18.46 | 18.48 | 18.38 | 18.42 | 42,440 | +0.09(+0.49%) |
Aug 01, 2017 | 18.67 | 18.67 | 18.30 | 18.33 | 44,398 | -0.60(-3.17%) |
Jul 31, 2017 | 18.84 | 18.98 | 18.70 | 18.93 | 27,479 | -0.10(-0.53%) |
Jul 28, 2017 | 18.91 | 19.15 | 18.91 | 19.03 | 35,119 | +0.07(+0.35%) |
Jul 27, 2017 | 19.02 | 19.04 | 18.91 | 18.96 | 6,695 | +0.12(+0.66%) |
Jul 26, 2017 | 18.65 | 18.87 | 18.59 | 18.84 | 23,648 | +0.10(+0.53%) |
Jul 25, 2017 | 19.15 | 19.20 | 18.71 | 18.74 | 51,720 | -0.28(-1.47%) |
Jul 24, 2017 | 18.97 | 19.06 | 18.89 | 19.02 | 44,164 | -0.26(-1.35%) |
Jul 21, 2017 | 19.24 | 19.28 | 19.18 | 19.28 | 38,533 | -0.05(-0.26%) |
Jul 20, 2017 | 19.20 | 19.36 | 19.19 | 19.33 | 38,209 | +0.25(+1.31%) |
Jul 19, 2017 | 18.98 | 19.13 | 18.98 | 19.08 | 31,211 | +0.22(+1.17%) |
Jul 18, 2017 | 19.04 | 19.13 | 18.86 | 18.86 | 24,534 | +0.05(+0.27%) |
Jul 17, 2017 | 18.94 | 19.00 | 18.81 | 18.81 | 22,730 | -0.14(-0.74%) |
Jul 14, 2017 | 18.72 | 18.95 | 18.72 | 18.95 | 22,188 | +0.28(+1.50%) |
Jul 13, 2017 | 19.14 | 19.14 | 18.63 | 18.67 | 179,001 | -0.83(-4.26%) |
Jul 12, 2017 | 19.49 | 19.64 | 19.35 | 19.50 | 63,795 | -0.05(-0.26%) |
Jul 11, 2017 | 19.35 | 19.59 | 19.31 | 19.55 | 46,481 | +0.10(+0.51%) |
Jul 10, 2017 | 19.41 | 19.55 | 19.36 | 19.45 | 65,287 | +0.40(+2.10%) |
Jul 07, 2017 | 18.88 | 19.13 | 18.88 | 19.05 | 55,474 | +0.26(+1.38%) |
Jul 06, 2017 | 18.85 | 18.67 | 18.79 | 40,873 | +0.00(+0.00%) | |
Jul 05, 2017 | 18.60 | 18.80 | 18.54 | 18.79 | 55,400 | +0.25(+1.35%) |