Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.90 | 20.75 | 19.90 | 20.60 | 125,560 | +0.75(+3.78%) |
Sep 28, 2017 | 19.75 | 20.10 | 19.60 | 19.85 | 102,260 | +0.20(+1.02%) |
Sep 27, 2017 | 19.20 | 19.85 | 19.20 | 19.65 | 146,330 | +0.80(+4.24%) |
Sep 26, 2017 | 18.75 | 19.00 | 18.65 | 18.85 | 52,995 | +0.20(+1.07%) |
Sep 25, 2017 | 19.10 | 18.65 | 18.65 | 67,847 | -0.10(-0.53%) | |
Sep 22, 2017 | 18.65 | 18.80 | 18.57 | 18.75 | 107,229 | +0.15(+0.81%) |
Sep 21, 2017 | 18.55 | 18.75 | 18.55 | 18.60 | 103,252 | +0.00(+0.00%) |
Sep 20, 2017 | 18.45 | 18.75 | 18.45 | 18.60 | 98,757 | +0.15(+0.81%) |
Sep 19, 2017 | 18.60 | 18.80 | 18.32 | 18.45 | 106,682 | -0.20(-1.07%) |
Sep 18, 2017 | 18.35 | 18.85 | 18.35 | 18.65 | 70,026 | +0.35(+1.91%) |
Sep 15, 2017 | 18.45 | 18.75 | 18.30 | 18.30 | 84,585 | -0.10(-0.54%) |
Sep 14, 2017 | 18.30 | 18.50 | 18.25 | 18.40 | 69,002 | +0.15(+0.82%) |
Sep 13, 2017 | 18.55 | 18.20 | 18.25 | 84,247 | +0.05(+0.27%) | |
Sep 12, 2017 | 18.20 | 18.25 | 18.15 | 18.20 | 24,593 | +0.05(+0.28%) |
Sep 11, 2017 | 18.35 | 18.50 | 17.90 | 18.15 | 31,351 | -0.05(-0.27%) |
Sep 08, 2017 | 18.20 | 18.45 | 18.07 | 18.20 | 15,758 | +0.05(+0.28%) |
Sep 07, 2017 | 18.05 | 18.40 | 17.95 | 18.15 | 24,767 | +0.15(+0.83%) |
Sep 06, 2017 | 18.00 | 18.35 | 17.90 | 18.00 | 32,440 | +0.05(+0.28%) |
Sep 05, 2017 | 18.00 | 18.35 | 17.90 | 17.95 | 34,140 | -0.25(-1.37%) |
Sep 01, 2017 | 18.25 | 18.45 | 18.10 | 18.20 | 21,121 | +0.00(+0.00%) |
Aug 31, 2017 | 18.00 | 18.30 | 18.00 | 18.20 | 35,700 | +0.15(+0.83%) |
Aug 30, 2017 | 18.10 | 18.29 | 17.95 | 18.05 | 30,444 | +0.00(+0.00%) |
Aug 29, 2017 | 17.85 | 18.15 | 17.65 | 18.05 | 26,301 | +0.25(+1.40%) |
Aug 28, 2017 | 18.00 | 18.05 | 17.80 | 17.80 | 29,371 | -0.10(-0.56%) |
Aug 25, 2017 | 17.75 | 18.00 | 17.65 | 17.90 | 18,311 | +0.15(+0.85%) |
Aug 24, 2017 | 18.00 | 18.05 | 17.70 | 17.75 | 13,011 | -0.15(-0.84%) |
Aug 23, 2017 | 17.70 | 18.00 | 17.60 | 17.90 | 27,084 | +0.15(+0.85%) |
Aug 22, 2017 | 17.65 | 17.80 | 17.65 | 17.75 | 23,929 | +0.05(+0.28%) |
Aug 21, 2017 | 17.85 | 17.90 | 17.69 | 17.70 | 27,995 | -0.20(-1.12%) |
Aug 18, 2017 | 17.65 | 17.95 | 17.65 | 17.90 | 20,695 | +0.10(+0.56%) |
Aug 17, 2017 | 17.93 | 18.00 | 17.65 | 17.80 | 29,806 | -0.20(-1.11%) |
Aug 16, 2017 | 18.00 | 18.30 | 17.85 | 18.00 | 42,989 | +0.00(+0.00%) |
Aug 15, 2017 | 17.65 | 18.15 | 17.50 | 18.00 | 71,036 | +0.50(+2.86%) |
Aug 14, 2017 | 17.45 | 17.75 | 17.35 | 17.50 | 72,843 | +0.30(+1.74%) |
Aug 11, 2017 | 17.55 | 17.55 | 17.10 | 17.20 | 32,339 | -0.35(-1.99%) |
Aug 10, 2017 | 17.75 | 17.80 | 17.35 | 17.55 | 32,511 | -0.15(-0.85%) |
Aug 09, 2017 | 17.60 | 18.12 | 17.60 | 17.70 | 32,015 | -0.10(-0.56%) |
Aug 08, 2017 | 18.10 | 18.25 | 17.70 | 17.80 | 38,948 | -0.30(-1.66%) |
Aug 07, 2017 | 18.00 | 18.15 | 17.90 | 18.10 | 56,939 | +0.20(+1.12%) |
Aug 04, 2017 | 17.75 | 17.25 | 17.90 | 92,093 | +0.15(+0.85%) | |
Aug 03, 2017 | 18.29 | 18.29 | 17.45 | 17.75 | 27,302 | +0.15(+0.85%) |
Aug 02, 2017 | 17.85 | 17.85 | 17.50 | 17.60 | 14,344 | -0.20(-1.12%) |
Aug 01, 2017 | 17.50 | 17.90 | 17.45 | 17.80 | 61,913 | +0.05(+0.28%) |
Jul 31, 2017 | 17.70 | 17.90 | 17.55 | 17.75 | 29,645 | +0.20(+1.14%) |
Jul 28, 2017 | 17.70 | 17.74 | 17.45 | 17.55 | 28,581 | +0.00(+0.00%) |
Jul 27, 2017 | 17.75 | 17.95 | 17.40 | 17.55 | 31,322 | -0.20(-1.13%) |
Jul 26, 2017 | 17.95 | 18.70 | 17.60 | 17.75 | 30,073 | -0.10(-0.56%) |
Jul 25, 2017 | 17.85 | 18.02 | 17.70 | 17.85 | 43,156 | +0.10(+0.56%) |
Jul 24, 2017 | 17.55 | 18.05 | 17.55 | 17.75 | 70,073 | +0.25(+1.43%) |
Jul 21, 2017 | 17.65 | 17.77 | 17.35 | 17.50 | 102,755 | -0.15(-0.85%) |
Jul 20, 2017 | 17.88 | 17.25 | 17.65 | 51,072 | +0.40(+2.32%) | |
Jul 19, 2017 | 17.45 | 17.65 | 17.10 | 17.25 | 38,469 | -0.20(-1.15%) |
Jul 18, 2017 | 17.70 | 17.70 | 17.45 | 17.45 | 34,294 | -0.30(-1.69%) |
Jul 17, 2017 | 17.55 | 17.80 | 17.50 | 17.75 | 28,402 | +0.20(+1.14%) |
Jul 14, 2017 | 17.55 | 17.60 | 17.45 | 17.55 | 20,596 | +0.00(+0.00%) |
Jul 13, 2017 | 17.40 | 17.55 | 17.00 | 17.55 | 30,298 | +0.10(+0.57%) |
Jul 12, 2017 | 17.40 | 17.60 | 17.32 | 17.45 | 56,891 | +0.10(+0.58%) |
Jul 11, 2017 | 17.25 | 17.45 | 16.85 | 17.35 | 41,851 | +0.10(+0.58%) |
Jul 10, 2017 | 17.30 | 17.40 | 17.10 | 17.25 | 13,669 | -0.10(-0.58%) |
Jul 07, 2017 | 16.95 | 17.45 | 16.95 | 17.35 | 28,020 | +0.40(+2.36%) |
Jul 06, 2017 | 17.05 | 17.05 | 16.75 | 16.95 | 71,045 | -0.10(-0.59%) |
Jul 05, 2017 | 17.20 | 17.23 | 16.85 | 17.05 | 18,760 | -0.15(-0.87%) |