Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.25 | 18.25 | 17.95 | 18.15 | 122,044 | +0.00(+0.00%) |
Sep 28, 2017 | 17.70 | 18.40 | 17.60 | 18.15 | 93,965 | +0.20(+1.11%) |
Sep 27, 2017 | 18.15 | 18.25 | 17.90 | 17.95 | 229,757 | -0.25(-1.37%) |
Sep 26, 2017 | 18.00 | 18.20 | 17.70 | 18.20 | 175,686 | +0.25(+1.39%) |
Sep 25, 2017 | 17.90 | 18.00 | 17.80 | 17.95 | 48,527 | +0.05(+0.28%) |
Sep 22, 2017 | 17.95 | 18.00 | 17.85 | 17.90 | 60,553 | -0.10(-0.56%) |
Sep 21, 2017 | 17.80 | 18.10 | 17.80 | 18.00 | 105,269 | +0.20(+1.12%) |
Sep 20, 2017 | 17.60 | 18.05 | 17.55 | 17.80 | 63,100 | +0.20(+1.14%) |
Sep 19, 2017 | 17.80 | 17.52 | 17.60 | 81,774 | -0.05(-0.28%) | |
Sep 18, 2017 | 17.65 | 18.10 | 17.40 | 17.65 | 119,415 | -0.05(-0.28%) |
Sep 15, 2017 | 17.50 | 18.00 | 17.20 | 17.70 | 187,116 | +0.00(+0.00%) |
Sep 14, 2017 | 17.25 | 17.90 | 15.36 | 17.70 | 80,257 | +0.35(+2.02%) |
Sep 13, 2017 | 17.60 | 16.85 | 17.35 | 43,539 | +0.20(+1.17%) | |
Sep 12, 2017 | 17.15 | 17.30 | 17.05 | 17.15 | 50,450 | +0.00(+0.00%) |
Sep 11, 2017 | 17.00 | 17.30 | 16.75 | 17.15 | 46,281 | +0.35(+2.08%) |
Sep 08, 2017 | 16.65 | 16.95 | 16.50 | 16.80 | 83,214 | +0.20(+1.20%) |
Sep 07, 2017 | 16.90 | 16.95 | 16.60 | 16.60 | 84,741 | -0.35(-2.06%) |
Sep 06, 2017 | 16.95 | 17.10 | 16.70 | 16.95 | 93,190 | +0.05(+0.30%) |
Sep 05, 2017 | 17.30 | 17.45 | 16.90 | 16.90 | 114,503 | -0.40(-2.31%) |
Sep 01, 2017 | 17.95 | 17.95 | 17.30 | 17.30 | 288,434 | -0.65(-3.62%) |
Aug 31, 2017 | 17.80 | 18.10 | 17.65 | 17.95 | 114,804 | +0.20(+1.13%) |
Aug 30, 2017 | 17.45 | 17.80 | 17.40 | 17.75 | 89,542 | +0.35(+2.01%) |
Aug 29, 2017 | 17.65 | 17.80 | 17.35 | 17.40 | 122,990 | -0.10(-0.57%) |
Aug 28, 2017 | 17.40 | 17.60 | 17.40 | 17.50 | 125,194 | +0.10(+0.57%) |
Aug 25, 2017 | 17.45 | 17.55 | 17.38 | 17.40 | 79,147 | -0.10(-0.57%) |
Aug 24, 2017 | 17.45 | 17.55 | 17.38 | 17.50 | 84,759 | +0.00(+0.00%) |
Aug 23, 2017 | 17.30 | 17.50 | 17.30 | 17.50 | 64,311 | +0.05(+0.29%) |
Aug 22, 2017 | 17.50 | 17.60 | 17.40 | 17.45 | 131,079 | +0.05(+0.29%) |
Aug 21, 2017 | 17.20 | 17.52 | 17.10 | 17.40 | 104,596 | +0.20(+1.16%) |
Aug 18, 2017 | 17.75 | 17.90 | 16.75 | 17.20 | 751,087 | -1.35(-7.28%) |
Aug 17, 2017 | 18.65 | 18.77 | 18.45 | 18.55 | 64,355 | -0.15(-0.80%) |
Aug 16, 2017 | 18.70 | 18.80 | 18.65 | 18.70 | 30,535 | +0.00(+0.00%) |
Aug 15, 2017 | 18.80 | 18.80 | 18.60 | 18.70 | 41,812 | +0.00(+0.00%) |
Aug 14, 2017 | 18.65 | 18.75 | 18.50 | 18.70 | 40,896 | +0.30(+1.63%) |
Aug 11, 2017 | 18.50 | 18.70 | 18.20 | 18.40 | 51,373 | -0.20(-1.08%) |
Aug 10, 2017 | 18.85 | 18.85 | 18.48 | 18.60 | 86,509 | -0.40(-2.11%) |
Aug 09, 2017 | 18.90 | 19.05 | 18.85 | 19.00 | 45,495 | -0.10(-0.52%) |
Aug 08, 2017 | 18.95 | 19.45 | 18.95 | 19.10 | 51,270 | +0.05(+0.26%) |
Aug 07, 2017 | 19.10 | 19.25 | 18.90 | 19.05 | 31,582 | -0.15(-0.78%) |
Aug 04, 2017 | 19.10 | 19.35 | 19.00 | 19.20 | 40,765 | +0.25(+1.32%) |
Aug 03, 2017 | 19.20 | 19.30 | 18.85 | 18.95 | 41,360 | -0.30(-1.56%) |
Aug 02, 2017 | 19.40 | 19.50 | 19.15 | 19.25 | 41,852 | -0.20(-1.03%) |
Aug 01, 2017 | 19.35 | 19.60 | 19.25 | 19.45 | 150,198 | +0.15(+0.78%) |
Jul 31, 2017 | 18.60 | 19.40 | 18.60 | 19.30 | 80,230 | +0.65(+3.49%) |
Jul 28, 2017 | 18.50 | 18.70 | 18.50 | 18.65 | 22,317 | -0.10(-0.53%) |
Jul 27, 2017 | 18.90 | 18.95 | 18.55 | 18.75 | 39,751 | +0.00(+0.00%) |
Jul 26, 2017 | 18.75 | 18.90 | 18.57 | 18.75 | 60,594 | -0.10(-0.53%) |
Jul 25, 2017 | 18.75 | 18.91 | 18.65 | 18.85 | 82,267 | +0.20(+1.07%) |
Jul 24, 2017 | 18.70 | 18.75 | 18.55 | 18.65 | 23,058 | +0.05(+0.27%) |
Jul 21, 2017 | 18.55 | 18.65 | 18.40 | 18.60 | 55,858 | +0.10(+0.54%) |
Jul 20, 2017 | 18.60 | 18.70 | 18.35 | 18.50 | 33,638 | +0.00(+0.00%) |
Jul 19, 2017 | 18.50 | 18.70 | 18.35 | 18.50 | 34,914 | -0.05(-0.27%) |
Jul 18, 2017 | 18.65 | 18.85 | 18.48 | 18.55 | 74,756 | -0.25(-1.33%) |
Jul 17, 2017 | 18.55 | 18.95 | 18.45 | 18.80 | 58,245 | +0.25(+1.35%) |
Jul 14, 2017 | 18.40 | 18.55 | 18.35 | 18.55 | 83,417 | -0.05(-0.27%) |
Jul 13, 2017 | 18.95 | 18.95 | 18.40 | 18.60 | 48,229 | -0.25(-1.33%) |
Jul 12, 2017 | 18.80 | 19.00 | 18.75 | 18.85 | 55,950 | +0.05(+0.27%) |
Jul 11, 2017 | 19.10 | 19.20 | 18.70 | 18.80 | 72,985 | -0.35(-1.83%) |
Jul 10, 2017 | 19.10 | 19.45 | 19.00 | 19.15 | 95,759 | -0.15(-0.78%) |
Jul 07, 2017 | 19.05 | 19.30 | 18.95 | 19.30 | 45,510 | +0.25(+1.31%) |
Jul 06, 2017 | 19.15 | 19.30 | 18.93 | 19.05 | 54,226 | -0.20(-1.04%) |
Jul 05, 2017 | 19.15 | 19.30 | 19.00 | 19.25 | 45,766 | +0.00(+0.00%) |