Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2017 | 19.27 | 19.27 | 19.27 | 3 | +0.43(+2.28%) | |
Sep 27, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 2,099 | +0.01(+0.06%) |
Sep 26, 2017 | 18.90 | 18.90 | 18.83 | 18.83 | 1,425 | -0.19(-1.00%) |
Sep 25, 2017 | 19.18 | 19.18 | 19.02 | 19.02 | 6,017 | +0.02(+0.13%) |
Sep 21, 2017 | 19.00 | 19.00 | 19.00 | 12 | +0.08(+0.40%) | |
Sep 20, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 1,080 | -0.05(-0.25%) |
Sep 19, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 330 | +0.21(+1.10%) |
Sep 18, 2017 | 18.80 | 18.84 | 18.57 | 18.76 | 1,251 | +0.03(+0.13%) |
Sep 15, 2017 | 18.82 | 18.82 | 18.73 | 18.73 | 354 | +0.02(+0.08%) |
Sep 14, 2017 | 18.70 | 18.72 | 18.66 | 18.72 | 905 | +0.12(+0.66%) |
Sep 13, 2017 | 18.69 | 18.69 | 18.60 | 18.60 | 970 | +0.10(+0.55%) |
Sep 12, 2017 | 18.38 | 18.50 | 18.38 | 18.50 | 1,103 | +0.38(+2.07%) |
Sep 11, 2017 | 18.95 | 18.95 | 18.12 | 18.12 | 1,200 | -0.37(-2.00%) |
Sep 08, 2017 | 18.49 | 18.49 | 18.49 | 18.49 | 111 | -0.05(-0.24%) |
Sep 07, 2017 | 18.54 | 18.54 | 18.54 | 18.54 | 400 | +0.31(+1.70%) |
Sep 06, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 180 | -0.04(-0.19%) |
Sep 05, 2017 | 18.49 | 18.49 | 18.26 | 18.26 | 1,589 | -0.04(-0.22%) |
Sep 01, 2017 | 18.08 | 18.36 | 18.08 | 18.30 | 48,041 | +1.48(+8.80%) |
Aug 31, 2017 | 16.98 | 16.98 | 16.82 | 16.82 | 1,148 | -0.03(-0.18%) |
Aug 30, 2017 | 16.76 | 16.85 | 16.76 | 16.85 | 1,358 | -0.35(-2.02%) |
Aug 28, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.04(-0.23%) | |
Aug 24, 2017 | 17.24 | 17.24 | 17.24 | 50 | -0.24(-1.38%) | |
Aug 23, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 170 | +0.15(+0.88%) |
Aug 22, 2017 | 17.00 | 17.32 | 17.00 | 17.32 | 2,345 | +0.61(+3.62%) |
Aug 21, 2017 | 16.72 | 16.72 | 16.72 | 16.72 | 193 | -0.20(-1.18%) |
Aug 18, 2017 | 16.92 | 16.92 | 16.92 | 16.92 | 36,568 | -0.13(-0.76%) |
Aug 17, 2017 | 17.05 | 17.05 | 17.05 | 17.05 | 110 | -0.13(-0.76%) |
Aug 16, 2017 | 17.18 | 17.18 | 17.18 | 17.18 | 1,907 | +0.22(+1.30%) |
Aug 15, 2017 | 16.96 | 16.96 | 16.96 | 16.96 | 500 | -0.08(-0.47%) |
Aug 14, 2017 | 17.24 | 17.27 | 17.04 | 17.04 | 2,384 | -0.13(-0.76%) |
Aug 10, 2017 | 17.17 | 17.17 | 17.17 | 22 | -0.05(-0.29%) | |
Aug 09, 2017 | 17.32 | 17.32 | 17.22 | 17.22 | 550 | -0.28(-1.60%) |
Aug 08, 2017 | 17.49 | 17.50 | 17.49 | 17.50 | 533 | +0.25(+1.45%) |
Aug 07, 2017 | 17.25 | 17.25 | 17.25 | 17.25 | 1,330 | +0.02(+0.12%) |
Aug 04, 2017 | 17.20 | 17.23 | 17.20 | 17.23 | 1,820 | +0.07(+0.41%) |
Aug 03, 2017 | 17.00 | 17.16 | 17.00 | 17.16 | 7,410 | -0.02(-0.12%) |
Aug 01, 2017 | 17.18 | 17.18 | 17.18 | 4,253 | +0.11(+0.64%) | |
Jul 31, 2017 | 17.12 | 17.12 | 17.00 | 17.07 | 609 | +0.14(+0.83%) |
Jul 28, 2017 | 16.94 | 16.94 | 16.93 | 16.93 | 610 | -0.12(-0.70%) |
Jul 27, 2017 | 17.14 | 17.14 | 17.05 | 17.05 | 746 | -0.47(-2.67%) |
Jul 26, 2017 | 17.30 | 17.60 | 17.30 | 17.52 | 9,578 | +0.42(+2.44%) |
Jul 24, 2017 | 17.10 | 17.10 | 17.10 | 4 | +0.36(+2.15%) | |
Jul 21, 2017 | 16.81 | 16.81 | 16.74 | 16.74 | 1,180 | -0.54(-3.13%) |
Jul 20, 2017 | 17.28 | 17.28 | 17.28 | 17.28 | 109 | +0.41(+2.43%) |
Jul 19, 2017 | 16.74 | 16.87 | 16.74 | 16.87 | 5,366 | -0.75(-4.26%) |
Jul 18, 2017 | 17.61 | 17.69 | 17.50 | 17.62 | 9,489 | -0.13(-0.73%) |
Jul 17, 2017 | 17.77 | 17.77 | 17.70 | 17.75 | 890 | -0.21(-1.17%) |
Jul 14, 2017 | 17.84 | 17.96 | 17.84 | 17.96 | 464 | +0.14(+0.79%) |
Jul 13, 2017 | 17.88 | 17.88 | 17.70 | 17.82 | 2,070 | -0.01(-0.06%) |
Jul 12, 2017 | 17.88 | 17.96 | 17.73 | 17.83 | 11,728 | +0.23(+1.31%) |
Jul 11, 2017 | 17.68 | 17.68 | 17.54 | 17.60 | 46,106 | -0.06(-0.37%) |
Jul 10, 2017 | 17.72 | 17.72 | 17.64 | 17.66 | 5,105 | +0.09(+0.48%) |
Jul 07, 2017 | 17.64 | 17.64 | 17.39 | 17.58 | 3,503 | +0.01(+0.06%) |
Jul 06, 2017 | 17.52 | 17.69 | 17.41 | 17.57 | 5,669 | +0.24(+1.38%) |
Jul 05, 2017 | 17.32 | 17.37 | 17.25 | 17.33 | 3,891 | +0.08(+0.46%) |