Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.54 | 17.72 | 17.40 | 17.64 | 100,191 | +0.16(+0.92%) |
Sep 28, 2017 | 17.50 | 17.50 | 17.43 | 17.48 | 41,244 | -0.07(-0.43%) |
Sep 27, 2017 | 17.37 | 17.57 | 17.32 | 17.55 | 46,569 | +0.09(+0.49%) |
Sep 26, 2017 | 17.48 | 17.59 | 17.45 | 17.47 | 102,848 | -0.05(-0.29%) |
Sep 25, 2017 | 17.41 | 17.55 | 17.41 | 17.52 | 42,870 | +0.04(+0.23%) |
Sep 22, 2017 | 17.42 | 17.62 | 17.40 | 17.48 | 38,964 | +0.11(+0.63%) |
Sep 21, 2017 | 17.30 | 17.40 | 17.30 | 17.37 | 21,818 | +0.00(+0.00%) |
Sep 20, 2017 | 17.35 | 17.40 | 17.32 | 17.37 | 41,910 | +0.09(+0.52%) |
Sep 19, 2017 | 17.45 | 17.47 | 17.18 | 17.28 | 67,284 | -0.13(-0.75%) |
Sep 18, 2017 | 17.52 | 17.52 | 17.37 | 17.41 | 53,321 | -0.16(-0.91%) |
Sep 15, 2017 | 17.51 | 17.59 | 17.47 | 17.57 | 33,428 | +0.03(+0.17%) |
Sep 14, 2017 | 17.47 | 17.60 | 17.47 | 17.54 | 36,176 | +0.11(+0.63%) |
Sep 13, 2017 | 17.49 | 17.63 | 17.42 | 17.43 | 52,140 | +0.03(+0.17%) |
Sep 12, 2017 | 17.58 | 17.60 | 17.15 | 17.40 | 331,343 | -0.27(-1.53%) |
Sep 11, 2017 | 17.60 | 17.74 | 17.56 | 17.67 | 29,206 | +0.01(+0.06%) |
Sep 08, 2017 | 17.63 | 17.72 | 17.63 | 17.66 | 39,532 | +0.06(+0.34%) |
Sep 07, 2017 | 17.76 | 17.79 | 17.56 | 17.60 | 87,710 | -0.24(-1.35%) |
Sep 06, 2017 | 17.70 | 17.88 | 17.68 | 17.84 | 56,282 | +0.13(+0.73%) |
Sep 05, 2017 | 17.72 | 17.80 | 17.68 | 17.71 | 78,162 | +0.15(+0.85%) |
Sep 01, 2017 | 17.81 | 17.81 | 17.50 | 17.56 | 61,340 | -0.13(-0.73%) |
Aug 31, 2017 | 17.14 | 17.70 | 17.11 | 17.69 | 108,634 | +0.56(+3.27%) |
Aug 30, 2017 | 17.28 | 17.28 | 17.12 | 17.13 | 85,647 | -0.18(-1.04%) |
Aug 29, 2017 | 17.30 | 17.35 | 17.24 | 17.31 | 72,807 | -0.10(-0.57%) |
Aug 28, 2017 | 17.52 | 17.52 | 17.37 | 17.41 | 35,912 | -0.07(-0.40%) |
Aug 25, 2017 | 17.60 | 17.60 | 17.47 | 17.48 | 70,902 | -0.15(-0.85%) |
Aug 24, 2017 | 17.62 | 17.64 | 17.54 | 17.63 | 43,799 | +0.03(+0.17%) |
Aug 23, 2017 | 17.90 | 17.90 | 17.59 | 17.60 | 86,488 | -0.18(-1.01%) |
Aug 22, 2017 | 17.88 | 17.89 | 17.78 | 17.78 | 64,427 | -0.09(-0.50%) |
Aug 21, 2017 | 17.90 | 17.95 | 17.83 | 17.87 | 106,507 | -0.12(-0.67%) |
Aug 18, 2017 | 17.92 | 18.03 | 17.92 | 17.99 | 58,146 | +0.07(+0.39%) |
Aug 17, 2017 | 18.03 | 18.06 | 17.91 | 17.92 | 114,187 | -0.14(-0.78%) |
Aug 16, 2017 | 18.15 | 18.15 | 17.90 | 18.06 | 288,314 | -0.10(-0.55%) |
Aug 15, 2017 | 18.29 | 18.30 | 18.09 | 18.16 | 113,260 | -0.30(-1.63%) |
Aug 14, 2017 | 18.25 | 18.48 | 18.20 | 18.46 | 68,140 | +0.04(+0.22%) |
Aug 11, 2017 | 18.30 | 18.44 | 18.26 | 18.42 | 88,914 | +0.10(+0.55%) |
Aug 10, 2017 | 18.88 | 18.99 | 18.20 | 18.32 | 327,880 | -0.52(-2.76%) |
Aug 09, 2017 | 18.76 | 18.89 | 18.76 | 18.84 | 44,764 | +0.05(+0.27%) |
Aug 08, 2017 | 18.96 | 18.96 | 18.76 | 18.79 | 168,387 | -0.10(-0.53%) |
Aug 07, 2017 | 18.80 | 18.92 | 18.78 | 18.89 | 192,140 | +0.18(+0.96%) |
Aug 04, 2017 | 18.67 | 18.72 | 18.59 | 18.71 | 88,301 | +0.12(+0.65%) |
Aug 03, 2017 | 18.45 | 18.65 | 18.41 | 18.59 | 115,137 | +0.00(+0.00%) |
Aug 02, 2017 | 18.69 | 18.69 | 18.55 | 18.59 | 53,639 | +0.09(+0.49%) |
Aug 01, 2017 | 18.76 | 18.76 | 18.45 | 18.50 | 217,991 | -0.38(-2.01%) |
Jul 31, 2017 | 18.77 | 18.91 | 18.71 | 18.88 | 182,722 | -0.14(-0.74%) |
Jul 28, 2017 | 18.94 | 19.08 | 18.90 | 19.02 | 92,920 | +0.12(+0.63%) |
Jul 27, 2017 | 18.98 | 19.08 | 18.90 | 18.90 | 60,703 | +0.04(+0.21%) |
Jul 26, 2017 | 18.66 | 18.90 | 18.60 | 18.86 | 120,867 | +0.14(+0.75%) |
Jul 25, 2017 | 18.91 | 18.95 | 18.68 | 18.72 | 263,292 | -0.32(-1.68%) |
Jul 24, 2017 | 18.88 | 19.09 | 18.82 | 19.04 | 167,008 | -0.16(-0.83%) |
Jul 21, 2017 | 19.40 | 19.41 | 19.16 | 19.20 | 174,854 | -0.42(-2.14%) |
Jul 20, 2017 | 19.46 | 19.72 | 19.44 | 19.62 | 131,349 | +0.32(+1.66%) |
Jul 19, 2017 | 19.27 | 19.56 | 19.15 | 19.30 | 213,998 | +0.24(+1.26%) |
Jul 18, 2017 | 19.45 | 19.48 | 18.99 | 19.06 | 259,748 | +0.07(+0.37%) |
Jul 17, 2017 | 18.91 | 19.08 | 18.86 | 18.99 | 114,439 | +0.02(+0.11%) |
Jul 14, 2017 | 18.90 | 19.09 | 18.85 | 18.97 | 115,243 | +0.23(+1.23%) |
Jul 13, 2017 | 19.03 | 19.05 | 18.63 | 18.74 | 399,429 | -0.59(-3.05%) |
Jul 12, 2017 | 19.82 | 19.82 | 19.26 | 19.33 | 240,399 | -0.66(-3.30%) |
Jul 11, 2017 | 19.88 | 20.05 | 19.78 | 19.99 | 121,034 | +0.00(+0.00%) |
Jul 10, 2017 | 19.85 | 20.02 | 19.85 | 19.99 | 196,496 | +0.43(+2.20%) |
Jul 07, 2017 | 19.60 | 19.77 | 19.53 | 19.56 | 143,448 | +0.03(+0.15%) |
Jul 06, 2017 | 19.28 | 19.57 | 19.22 | 19.53 | 184,519 | -0.06(-0.31%) |
Jul 05, 2017 | 19.34 | 19.61 | 19.25 | 19.59 | 204,984 | +0.26(+1.35%) |