Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.24 | 16.24 | 16.24 | 16.24 | 169 | -0.09(-0.55%) |
Sep 28, 2017 | 16.44 | 16.44 | 16.33 | 16.33 | 282 | -0.06(-0.37%) |
Sep 27, 2017 | 16.78 | 16.78 | 16.39 | 16.39 | 818 | -0.41(-2.41%) |
Sep 25, 2017 | 16.80 | 16.80 | 16.80 | 69 | -0.09(-0.56%) | |
Sep 22, 2017 | 16.83 | 16.89 | 16.76 | 16.89 | 1,712 | +0.16(+0.93%) |
Sep 20, 2017 | 16.73 | 16.73 | 16.73 | 58 | +0.22(+1.34%) | |
Sep 19, 2017 | 16.51 | 16.51 | 16.51 | 16.51 | 226 | +0.08(+0.51%) |
Sep 18, 2017 | 16.43 | 16.43 | 16.41 | 16.43 | 2,264 | +0.43(+2.69%) |
Sep 14, 2017 | 16.00 | 16.00 | 16.00 | 12,049 | +0.14(+0.86%) | |
Sep 13, 2017 | 15.80 | 15.86 | 15.80 | 15.86 | 1,797 | +0.28(+1.81%) |
Sep 12, 2017 | 15.62 | 15.62 | 15.58 | 15.58 | 2,252 | -0.07(-0.43%) |
Sep 11, 2017 | 15.59 | 15.65 | 15.47 | 15.65 | 1,009 | +0.29(+1.89%) |
Sep 08, 2017 | 15.41 | 15.41 | 15.36 | 15.36 | 1,231 | -0.51(-3.21%) |
Sep 07, 2017 | 15.82 | 15.87 | 15.82 | 15.87 | 575 | +0.31(+1.99%) |
Sep 06, 2017 | 15.69 | 15.69 | 15.56 | 15.56 | 4,711 | -0.17(-1.08%) |
Sep 05, 2017 | 15.66 | 15.73 | 15.60 | 15.73 | 1,156 | -0.21(-1.29%) |
Sep 01, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 133 | -0.03(-0.16%) |
Aug 31, 2017 | 15.89 | 15.96 | 15.89 | 15.96 | 685 | +0.10(+0.61%) |
Aug 30, 2017 | 15.82 | 15.86 | 15.82 | 15.86 | 481 | -0.08(-0.48%) |
Aug 29, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 247 | +0.08(+0.50%) |
Aug 28, 2017 | 15.90 | 15.90 | 15.86 | 15.86 | 944 | -0.19(-1.18%) |
Aug 24, 2017 | 16.05 | 16.05 | 16.05 | 126 | +0.10(+0.63%) | |
Aug 23, 2017 | 15.95 | 15.95 | 15.95 | 15.95 | 222 | -0.02(-0.13%) |
Aug 21, 2017 | 15.97 | 15.97 | 15.97 | 171 | -0.79(-4.74%) | |
Aug 17, 2017 | 16.77 | 16.77 | 16.77 | 103 | +0.14(+0.87%) | |
Aug 16, 2017 | 16.62 | 16.62 | 16.62 | 16.62 | 709 | +0.00(+0.00%) |
Aug 15, 2017 | 16.62 | 16.62 | 16.62 | 16.62 | 231 | -0.12(-0.72%) |
Aug 14, 2017 | 16.62 | 16.74 | 16.62 | 16.74 | 528 | +0.61(+3.78%) |
Aug 11, 2017 | 16.51 | 16.51 | 16.13 | 16.13 | 467 | +0.01(+0.06%) |
Aug 10, 2017 | 16.31 | 16.31 | 16.12 | 16.12 | 585 | -0.47(-2.83%) |
Aug 07, 2017 | 16.59 | 16.59 | 16.59 | 95 | +0.34(+2.09%) | |
Aug 04, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 436 | -0.03(-0.18%) |
Aug 03, 2017 | 16.27 | 16.29 | 16.27 | 16.28 | 509 | -0.01(-0.06%) |
Aug 02, 2017 | 16.25 | 16.29 | 16.25 | 16.29 | 448 | -0.13(-0.79%) |
Jul 31, 2017 | 16.42 | 16.42 | 16.42 | 12 | -0.98(-5.63%) | |
Jul 28, 2017 | 17.79 | 17.79 | 17.40 | 17.40 | 2,654 | -0.35(-1.97%) |
Jul 27, 2017 | 17.63 | 17.87 | 17.63 | 17.75 | 6,939 | +0.12(+0.68%) |
Jul 26, 2017 | 17.53 | 17.63 | 17.53 | 17.63 | 844 | +0.16(+0.92%) |
Jul 25, 2017 | 17.53 | 17.53 | 17.47 | 17.47 | 633 | -0.01(-0.06%) |
Jul 24, 2017 | 17.76 | 17.29 | 17.45 | 17.48 | 20,138 | +0.19(+1.10%) |
Jul 21, 2017 | 17.28 | 17.34 | 17.28 | 17.29 | 932 | +0.34(+2.01%) |
Jul 20, 2017 | 16.97 | 17.16 | 16.95 | 16.95 | 860 | -0.11(-0.62%) |
Jul 19, 2017 | 16.93 | 17.12 | 16.93 | 17.05 | 1,263 | -0.10(-0.58%) |
Jul 18, 2017 | 17.25 | 17.27 | 17.16 | 17.16 | 779 | +0.17(+0.97%) |
Jul 17, 2017 | 17.02 | 17.02 | 16.80 | 16.99 | 9,399 | +0.26(+1.55%) |
Jul 14, 2017 | 16.81 | 16.81 | 16.73 | 16.73 | 811 | -0.05(-0.30%) |
Jul 13, 2017 | 16.78 | 16.78 | 16.78 | 16.78 | 194 | +0.00(+0.00%) |
Jul 12, 2017 | 16.92 | 16.92 | 16.78 | 16.78 | 650 | +0.03(+0.18%) |
Jul 11, 2017 | 16.71 | 16.75 | 16.71 | 16.75 | 407 | +0.09(+0.54%) |
Jul 10, 2017 | 16.50 | 16.66 | 16.50 | 16.66 | 1,137 | +0.22(+1.34%) |
Jul 07, 2017 | 16.19 | 16.44 | 16.19 | 16.44 | 658 | -0.34(-2.03%) |
Jul 06, 2017 | 16.65 | 16.78 | 16.54 | 16.78 | 3,471 | +0.17(+1.03%) |
Jul 05, 2017 | 16.61 | 16.61 | 16.61 | 16.61 | 349 | +0.06(+0.39%) |