Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.83 | 16.86 | 16.52 | 16.75 | 1,723,678 | +0.22(+1.35%) |
Sep 28, 2017 | 16.63 | 16.74 | 16.39 | 16.53 | 618,868 | -0.10(-0.58%) |
Sep 27, 2017 | 16.76 | 16.81 | 16.56 | 16.63 | 664,566 | -0.16(-0.95%) |
Sep 26, 2017 | 16.93 | 16.94 | 16.70 | 16.78 | 350,729 | -0.17(-1.00%) |
Sep 25, 2017 | 16.73 | 17.00 | 16.64 | 16.95 | 666,170 | +0.29(+1.75%) |
Sep 22, 2017 | 16.56 | 16.67 | 16.37 | 16.66 | 372,233 | +0.07(+0.45%) |
Sep 21, 2017 | 16.60 | 16.62 | 16.38 | 16.59 | 3,381,874 | -0.03(-0.19%) |
Sep 20, 2017 | 16.66 | 16.72 | 16.55 | 16.62 | 361,969 | -0.07(-0.41%) |
Sep 19, 2017 | 16.68 | 16.86 | 16.57 | 16.69 | 942,887 | +0.03(+0.16%) |
Sep 18, 2017 | 16.54 | 16.67 | 16.51 | 16.66 | 490,071 | +0.15(+0.93%) |
Sep 15, 2017 | 16.71 | 16.77 | 16.40 | 16.51 | 993,735 | -0.21(-1.27%) |
Sep 14, 2017 | 16.71 | 16.77 | 16.63 | 16.72 | 2,340,860 | +0.00(+0.00%) |
Sep 13, 2017 | 16.79 | 16.90 | 16.69 | 16.72 | 1,070,163 | -0.10(-0.60%) |
Sep 12, 2017 | 16.74 | 16.85 | 16.64 | 16.82 | 957,962 | +0.11(+0.67%) |
Sep 11, 2017 | 16.61 | 16.82 | 16.58 | 16.71 | 758,287 | +0.13(+0.77%) |
Sep 08, 2017 | 16.60 | 16.66 | 16.47 | 16.58 | 1,278,671 | -0.01(-0.06%) |
Sep 07, 2017 | 16.49 | 16.80 | 16.49 | 16.59 | 6,231,830 | -1.25(-7.03%) |
Sep 06, 2017 | 17.91 | 17.66 | 17.85 | 320,121 | +0.01(+0.06%) | |
Sep 05, 2017 | 17.87 | 18.05 | 17.75 | 17.84 | 361,622 | +0.01(+0.06%) |
Sep 01, 2017 | 17.97 | 18.06 | 17.63 | 17.83 | 269,704 | -0.12(-0.65%) |
Aug 31, 2017 | 17.42 | 18.01 | 17.41 | 17.94 | 804,572 | +0.57(+3.30%) |
Aug 30, 2017 | 17.14 | 17.43 | 17.07 | 17.37 | 194,196 | +0.24(+1.43%) |
Aug 29, 2017 | 17.03 | 17.18 | 16.74 | 17.12 | 245,554 | +0.01(+0.03%) |
Aug 28, 2017 | 17.33 | 17.40 | 17.07 | 17.12 | 215,548 | -0.12(-0.71%) |
Aug 25, 2017 | 17.01 | 17.28 | 16.98 | 17.24 | 245,936 | +0.24(+1.41%) |
Aug 24, 2017 | 16.94 | 17.06 | 16.80 | 17.00 | 1,054,506 | +0.05(+0.28%) |
Aug 23, 2017 | 16.52 | 17.07 | 16.52 | 16.95 | 347,424 | +0.36(+2.18%) |
Aug 22, 2017 | 16.50 | 16.66 | 16.20 | 16.59 | 863,195 | +0.14(+0.84%) |
Aug 21, 2017 | 16.63 | 16.63 | 16.36 | 16.46 | 445,157 | -0.18(-1.09%) |
Aug 18, 2017 | 16.68 | 16.72 | 16.49 | 16.64 | 331,122 | -0.05(-0.29%) |
Aug 17, 2017 | 16.87 | 17.01 | 16.63 | 16.68 | 543,743 | -0.19(-1.10%) |
Aug 16, 2017 | 16.97 | 17.09 | 16.78 | 16.87 | 583,837 | -0.01(-0.03%) |
Aug 15, 2017 | 17.23 | 17.27 | 16.80 | 16.88 | 1,039,600 | -0.38(-2.22%) |
Aug 14, 2017 | 17.10 | 17.35 | 17.02 | 17.26 | 471,294 | +0.22(+1.28%) |
Aug 11, 2017 | 16.92 | 17.19 | 16.65 | 17.04 | 732,089 | -0.11(-0.65%) |
Aug 10, 2017 | 17.43 | 17.50 | 17.09 | 17.15 | 1,006,401 | -0.28(-1.62%) |
Aug 09, 2017 | 17.52 | 17.59 | 17.37 | 17.43 | 1,058,308 | -0.01(-0.06%) |
Aug 08, 2017 | 17.85 | 17.98 | 17.41 | 17.44 | 611,778 | -0.53(-2.93%) |
Aug 07, 2017 | 18.05 | 18.17 | 17.97 | 17.97 | 1,018,062 | -0.15(-0.82%) |
Aug 04, 2017 | 18.17 | 18.35 | 18.01 | 18.12 | 436,319 | -0.04(-0.20%) |
Aug 03, 2017 | 18.62 | 18.65 | 18.03 | 18.16 | 734,872 | -0.45(-2.43%) |
Aug 02, 2017 | 18.34 | 18.64 | 18.17 | 18.61 | 421,186 | +0.27(+1.45%) |
Aug 01, 2017 | 18.24 | 18.39 | 18.08 | 18.34 | 623,891 | -0.09(-0.49%) |
Jul 31, 2017 | 18.07 | 18.45 | 17.98 | 18.43 | 697,229 | +0.31(+1.73%) |
Jul 28, 2017 | 18.24 | 18.33 | 18.07 | 18.12 | 446,787 | -0.11(-0.61%) |
Jul 27, 2017 | 18.33 | 18.37 | 18.18 | 18.23 | 397,553 | -0.08(-0.44%) |
Jul 26, 2017 | 18.43 | 18.45 | 18.25 | 18.31 | 532,391 | -0.04(-0.20%) |
Jul 25, 2017 | 18.43 | 18.56 | 18.27 | 18.35 | 840,996 | +0.01(+0.06%) |
Jul 24, 2017 | 18.22 | 18.36 | 18.12 | 18.34 | 382,372 | +0.13(+0.73%) |
Jul 21, 2017 | 18.13 | 18.25 | 18.09 | 18.20 | 618,247 | +0.06(+0.35%) |
Jul 20, 2017 | 18.12 | 18.03 | 18.14 | 394,135 | +0.02(+0.12%) | |
Jul 19, 2017 | 17.94 | 18.21 | 17.65 | 18.12 | 650,086 | +0.19(+1.04%) |
Jul 18, 2017 | 17.95 | 18.00 | 17.79 | 17.93 | 791,934 | +0.02(+0.09%) |
Jul 17, 2017 | 17.65 | 18.01 | 17.65 | 17.92 | 1,127,039 | +0.27(+1.54%) |
Jul 14, 2017 | 17.34 | 17.70 | 17.34 | 17.65 | 301,210 | +0.30(+1.72%) |
Jul 13, 2017 | 17.37 | 17.39 | 17.18 | 17.35 | 146,714 | -0.04(-0.21%) |
Jul 12, 2017 | 17.42 | 17.56 | 17.17 | 17.39 | 418,186 | +0.14(+0.83%) |
Jul 11, 2017 | 17.27 | 17.29 | 17.08 | 17.24 | 267,397 | -0.03(-0.18%) |
Jul 10, 2017 | 17.39 | 17.39 | 17.11 | 17.27 | 553,929 | -0.12(-0.70%) |
Jul 07, 2017 | 17.48 | 17.52 | 17.15 | 17.40 | 722,311 | -0.19(-1.06%) |
Jul 06, 2017 | 17.87 | 18.10 | 17.52 | 17.58 | 631,895 | -0.24(-1.34%) |
Jul 05, 2017 | 17.90 | 18.04 | 17.70 | 17.82 | 1,714,486 | -0.10(-0.56%) |