Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.29 | 16.38 | 16.28 | 16.32 | 69,958 | +0.06(+0.38%) |
Sep 28, 2017 | 16.25 | 16.36 | 16.20 | 16.26 | 74,188 | -0.07(-0.41%) |
Sep 27, 2017 | 16.32 | 16.37 | 16.23 | 16.32 | 160,581 | -0.00(-0.03%) |
Sep 26, 2017 | 16.39 | 16.42 | 16.31 | 16.33 | 52,330 | -0.04(-0.26%) |
Sep 25, 2017 | 16.42 | 16.46 | 16.32 | 16.37 | 70,125 | -0.23(-1.38%) |
Sep 22, 2017 | 16.72 | 16.72 | 16.58 | 16.60 | 45,807 | -0.33(-1.94%) |
Sep 21, 2017 | 16.99 | 16.99 | 16.86 | 16.93 | 24,994 | -0.12(-0.73%) |
Sep 20, 2017 | 17.18 | 17.18 | 17.02 | 17.05 | 44,650 | -0.10(-0.61%) |
Sep 19, 2017 | 17.18 | 17.20 | 17.16 | 17.16 | 19,241 | +0.05(+0.28%) |
Sep 18, 2017 | 17.17 | 17.20 | 17.08 | 17.11 | 38,190 | +0.01(+0.06%) |
Sep 15, 2017 | 17.09 | 17.15 | 17.09 | 17.10 | 21,811 | +0.01(+0.06%) |
Sep 14, 2017 | 17.00 | 17.09 | 17.00 | 17.09 | 26,028 | +0.06(+0.36%) |
Sep 13, 2017 | 17.14 | 17.14 | 17.02 | 17.03 | 66,046 | -0.12(-0.69%) |
Sep 12, 2017 | 17.06 | 17.15 | 17.06 | 17.15 | 32,439 | +0.15(+0.87%) |
Sep 11, 2017 | 16.88 | 17.00 | 16.83 | 17.00 | 43,316 | +0.31(+1.83%) |
Sep 08, 2017 | 16.72 | 16.77 | 16.67 | 16.69 | 35,315 | +0.03(+0.17%) |
Sep 07, 2017 | 16.69 | 16.72 | 16.66 | 16.67 | 18,420 | +0.08(+0.49%) |
Sep 06, 2017 | 16.55 | 16.60 | 16.53 | 16.59 | 9,748 | +0.12(+0.72%) |
Sep 05, 2017 | 16.61 | 16.62 | 16.42 | 16.47 | 32,753 | -0.22(-1.34%) |
Sep 01, 2017 | 16.65 | 16.77 | 16.64 | 16.69 | 67,908 | +0.08(+0.46%) |
Aug 31, 2017 | 16.61 | 16.66 | 16.57 | 16.61 | 44,627 | +0.04(+0.26%) |
Aug 30, 2017 | 16.62 | 16.62 | 16.50 | 16.57 | 29,537 | +0.11(+0.70%) |
Aug 29, 2017 | 16.43 | 16.47 | 16.36 | 16.46 | 27,168 | -0.12(-0.72%) |
Aug 28, 2017 | 16.59 | 16.59 | 16.48 | 16.58 | 33,507 | +0.09(+0.52%) |
Aug 25, 2017 | 16.57 | 16.47 | 16.49 | 59,718 | -0.02(-0.14%) | |
Aug 24, 2017 | 16.45 | 16.52 | 16.45 | 16.51 | 25,955 | +0.13(+0.82%) |
Aug 23, 2017 | 16.28 | 16.44 | 16.28 | 16.38 | 29,461 | +0.08(+0.47%) |
Aug 22, 2017 | 16.36 | 16.37 | 16.28 | 16.30 | 66,961 | -0.03(-0.20%) |
Aug 21, 2017 | 16.41 | 16.41 | 16.26 | 16.34 | 21,874 | -0.11(-0.67%) |
Aug 18, 2017 | 16.62 | 16.62 | 16.42 | 16.45 | 47,126 | -0.08(-0.46%) |
Aug 17, 2017 | 16.69 | 16.79 | 16.52 | 16.52 | 36,495 | -0.14(-0.86%) |
Aug 16, 2017 | 16.60 | 16.70 | 16.60 | 16.67 | 43,606 | +0.21(+1.27%) |
Aug 15, 2017 | 16.55 | 16.55 | 16.42 | 16.46 | 13,330 | -0.10(-0.63%) |
Aug 14, 2017 | 16.28 | 16.58 | 16.28 | 16.56 | 96,033 | +0.45(+2.81%) |
Aug 11, 2017 | 16.24 | 16.24 | 15.97 | 16.11 | 54,542 | -0.08(-0.47%) |
Aug 10, 2017 | 16.61 | 16.71 | 16.18 | 16.18 | 123,497 | -0.51(-3.08%) |
Aug 09, 2017 | 16.91 | 16.91 | 16.70 | 16.70 | 87,747 | -0.28(-1.63%) |
Aug 08, 2017 | 17.04 | 17.05 | 16.79 | 16.98 | 34,961 | -0.10(-0.56%) |
Aug 07, 2017 | 16.95 | 17.08 | 16.95 | 17.07 | 70,329 | +0.13(+0.79%) |
Aug 04, 2017 | 16.96 | 17.04 | 16.93 | 16.94 | 39,216 | +0.07(+0.40%) |
Aug 03, 2017 | 16.87 | 16.94 | 16.87 | 16.87 | 47,760 | -0.08(-0.45%) |
Aug 02, 2017 | 16.97 | 16.97 | 16.84 | 16.95 | 23,330 | +0.08(+0.48%) |
Aug 01, 2017 | 16.82 | 16.87 | 16.79 | 16.87 | 20,850 | +0.10(+0.60%) |
Jul 31, 2017 | 16.72 | 16.79 | 16.71 | 16.77 | 35,242 | +0.09(+0.51%) |
Jul 28, 2017 | 16.63 | 16.71 | 16.60 | 16.68 | 13,768 | +0.05(+0.32%) |
Jul 27, 2017 | 16.76 | 16.76 | 16.54 | 16.63 | 38,826 | -0.05(-0.31%) |
Jul 26, 2017 | 16.60 | 16.68 | 16.55 | 16.68 | 45,129 | +0.13(+0.76%) |
Jul 25, 2017 | 16.59 | 16.59 | 16.53 | 16.55 | 204,941 | +0.02(+0.13%) |
Jul 24, 2017 | 16.41 | 16.55 | 16.41 | 16.53 | 42,189 | +0.12(+0.73%) |
Jul 21, 2017 | 16.41 | 16.41 | 16.32 | 16.41 | 61,437 | +0.07(+0.41%) |
Jul 20, 2017 | 16.35 | 16.37 | 16.28 | 16.35 | 50,249 | +0.00(+0.03%) |
Jul 19, 2017 | 16.35 | 16.41 | 16.30 | 16.34 | 44,938 | +0.17(+1.06%) |
Jul 18, 2017 | 16.18 | 16.21 | 16.07 | 16.17 | 59,565 | -0.08(-0.47%) |
Jul 17, 2017 | 16.34 | 16.36 | 16.21 | 16.25 | 47,351 | -0.00(-0.03%) |
Jul 14, 2017 | 16.20 | 16.29 | 16.16 | 16.25 | 72,083 | +0.12(+0.74%) |
Jul 13, 2017 | 16.07 | 16.15 | 16.07 | 16.13 | 20,399 | +0.08(+0.50%) |
Jul 12, 2017 | 16.10 | 16.17 | 15.97 | 16.05 | 40,834 | +0.15(+0.93%) |
Jul 11, 2017 | 15.74 | 15.98 | 15.73 | 15.90 | 121,218 | +0.13(+0.85%) |
Jul 10, 2017 | 15.76 | 15.80 | 15.69 | 15.77 | 166,916 | +0.17(+1.07%) |
Jul 07, 2017 | 15.69 | 15.70 | 15.64 | 15.60 | 34,226 | +0.03(+0.21%) |
Jul 06, 2017 | 15.52 | 15.60 | 15.52 | 15.57 | 45,284 | -0.02(-0.12%) |
Jul 05, 2017 | 15.49 | 15.63 | 15.49 | 15.59 | 158,680 | +0.06(+0.37%) |