Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.85 | 18.18 | 17.82 | 18.16 | 903,965 | +0.28(+1.59%) |
Sep 28, 2017 | 17.85 | 17.90 | 17.70 | 17.87 | 404,490 | +0.05(+0.28%) |
Sep 27, 2017 | 17.83 | 17.86 | 17.60 | 17.82 | 659,070 | -0.05(-0.28%) |
Sep 26, 2017 | 17.83 | 17.93 | 17.73 | 17.87 | 431,974 | +0.06(+0.33%) |
Sep 25, 2017 | 17.87 | 17.99 | 17.73 | 17.82 | 482,562 | +0.02(+0.09%) |
Sep 22, 2017 | 17.80 | 17.87 | 17.66 | 17.80 | 814,492 | +0.01(+0.05%) |
Sep 21, 2017 | 17.73 | 17.89 | 17.71 | 17.79 | 732,443 | +0.03(+0.19%) |
Sep 20, 2017 | 17.59 | 18.32 | 17.56 | 17.76 | 995,734 | +0.16(+0.90%) |
Sep 19, 2017 | 17.70 | 17.70 | 17.32 | 17.60 | 2,357,658 | -0.10(-0.57%) |
Sep 18, 2017 | 17.82 | 17.84 | 17.56 | 17.70 | 603,587 | -0.13(-0.75%) |
Sep 15, 2017 | 17.83 | 17.85 | 17.57 | 17.83 | 982,153 | +0.01(+0.05%) |
Sep 14, 2017 | 17.52 | 17.83 | 17.47 | 17.82 | 651,952 | +0.29(+1.66%) |
Sep 13, 2017 | 17.53 | 17.58 | 17.41 | 17.53 | 560,200 | +0.02(+0.10%) |
Sep 12, 2017 | 17.57 | 17.62 | 17.45 | 17.52 | 686,393 | -0.03(-0.19%) |
Sep 11, 2017 | 17.57 | 17.61 | 17.42 | 17.55 | 535,124 | +0.02(+0.14%) |
Sep 08, 2017 | 17.49 | 17.65 | 17.47 | 17.52 | 452,972 | -0.03(-0.19%) |
Sep 07, 2017 | 17.66 | 17.66 | 17.46 | 17.56 | 378,941 | -0.07(-0.38%) |
Sep 06, 2017 | 17.57 | 17.82 | 17.55 | 17.62 | 563,875 | +0.11(+0.62%) |
Sep 05, 2017 | 17.65 | 17.74 | 17.46 | 17.52 | 610,490 | -0.13(-0.76%) |
Sep 01, 2017 | 17.52 | 17.72 | 17.46 | 17.65 | 478,606 | +0.13(+0.76%) |
Aug 31, 2017 | 17.35 | 17.59 | 17.35 | 17.52 | 748,401 | +0.21(+1.20%) |
Aug 30, 2017 | 17.05 | 17.33 | 16.99 | 17.31 | 728,317 | +0.28(+1.62%) |
Aug 29, 2017 | 17.24 | 17.28 | 17.01 | 17.03 | 423,006 | -0.21(-1.20%) |
Aug 28, 2017 | 17.30 | 17.43 | 17.19 | 17.24 | 543,430 | -0.04(-0.24%) |
Aug 25, 2017 | 17.19 | 17.39 | 17.15 | 17.28 | 570,140 | +0.12(+0.67%) |
Aug 24, 2017 | 17.26 | 17.43 | 17.14 | 17.16 | 794,579 | -0.09(-0.53%) |
Aug 23, 2017 | 17.15 | 17.36 | 17.12 | 17.25 | 539,473 | +0.08(+0.48%) |
Aug 22, 2017 | 17.37 | 17.40 | 17.12 | 17.17 | 793,906 | -0.20(-1.14%) |
Aug 21, 2017 | 17.32 | 17.39 | 17.22 | 17.37 | 797,470 | +0.05(+0.29%) |
Aug 18, 2017 | 17.42 | 17.43 | 17.27 | 17.32 | 541,055 | -0.16(-0.90%) |
Aug 17, 2017 | 17.55 | 17.67 | 17.47 | 17.48 | 586,194 | -0.07(-0.42%) |
Aug 16, 2017 | 17.56 | 17.68 | 17.51 | 17.55 | 600,064 | +0.02(+0.14%) |
Aug 15, 2017 | 17.59 | 17.59 | 17.40 | 17.53 | 327,470 | -0.09(-0.52%) |
Aug 14, 2017 | 17.51 | 17.70 | 17.51 | 17.62 | 641,191 | +0.18(+1.04%) |
Aug 11, 2017 | 17.38 | 17.51 | 17.27 | 17.44 | 535,791 | -0.02(-0.09%) |
Aug 10, 2017 | 17.49 | 17.59 | 17.40 | 17.45 | 386,657 | -0.07(-0.38%) |
Aug 09, 2017 | 17.73 | 17.85 | 17.42 | 17.52 | 526,574 | -0.18(-1.03%) |
Aug 08, 2017 | 17.84 | 17.88 | 17.65 | 17.70 | 482,451 | -0.21(-1.20%) |
Aug 07, 2017 | 17.93 | 17.93 | 17.72 | 17.92 | 423,819 | -0.02(-0.14%) |
Aug 04, 2017 | 17.87 | 17.99 | 17.83 | 17.94 | 437,528 | +0.07(+0.42%) |
Aug 03, 2017 | 17.77 | 17.91 | 17.68 | 17.87 | 442,913 | +0.07(+0.37%) |
Aug 02, 2017 | 17.94 | 18.01 | 17.75 | 17.80 | 389,575 | -0.17(-0.97%) |
Aug 01, 2017 | 17.97 | 18.11 | 17.94 | 17.97 | 466,043 | +0.01(+0.05%) |
Jul 31, 2017 | 17.88 | 18.00 | 17.72 | 17.97 | 612,285 | +0.03(+0.18%) |
Jul 28, 2017 | 18.12 | 18.38 | 17.65 | 17.93 | 1,127,397 | -0.29(-1.59%) |
Jul 27, 2017 | 18.11 | 18.27 | 17.99 | 18.22 | 322,952 | +0.04(+0.23%) |
Jul 26, 2017 | 18.19 | 18.30 | 18.06 | 18.18 | 524,435 | -0.02(-0.09%) |
Jul 25, 2017 | 18.34 | 18.36 | 18.10 | 18.20 | 825,813 | -0.10(-0.54%) |
Jul 24, 2017 | 18.57 | 18.58 | 18.29 | 18.30 | 480,880 | -0.28(-1.51%) |
Jul 21, 2017 | 18.60 | 18.68 | 18.48 | 18.58 | 395,621 | -0.01(-0.04%) |
Jul 20, 2017 | 18.69 | 18.74 | 18.54 | 18.58 | 390,894 | -0.11(-0.57%) |
Jul 19, 2017 | 18.60 | 18.72 | 18.54 | 18.69 | 435,390 | +0.11(+0.58%) |
Jul 18, 2017 | 18.68 | 18.77 | 18.54 | 18.58 | 455,350 | -0.11(-0.57%) |
Jul 17, 2017 | 18.57 | 18.79 | 18.49 | 18.69 | 525,011 | +0.12(+0.62%) |
Jul 14, 2017 | 18.51 | 18.65 | 18.51 | 18.58 | 418,210 | +0.12(+0.67%) |
Jul 13, 2017 | 18.46 | 18.50 | 18.34 | 18.45 | 468,211 | +0.02(+0.13%) |
Jul 12, 2017 | 18.38 | 18.58 | 18.37 | 18.43 | 657,470 | +0.17(+0.90%) |
Jul 11, 2017 | 18.13 | 18.29 | 18.03 | 18.26 | 784,642 | +0.17(+0.96%) |
Jul 10, 2017 | 18.38 | 18.42 | 18.08 | 18.09 | 928,723 | -0.25(-1.35%) |
Jul 07, 2017 | 18.26 | 18.38 | 18.10 | 18.34 | 1,530,204 | +0.05(+0.27%) |
Jul 06, 2017 | 18.30 | 18.31 | 18.21 | 18.29 | 1,143,960 | -0.04(-0.23%) |
Jul 05, 2017 | 18.67 | 18.72 | 18.26 | 18.33 | 616,168 | -0.36(-1.90%) |