Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.90 | 18.07 | 17.90 | 18.04 | 2,224,335 | +0.14(+0.77%) |
Sep 28, 2017 | 17.86 | 17.91 | 17.83 | 17.90 | 1,234,631 | +0.10(+0.56%) |
Sep 27, 2017 | 17.80 | 17.84 | 17.75 | 17.80 | 1,705,766 | +0.29(+1.67%) |
Sep 26, 2017 | 17.62 | 17.62 | 17.48 | 17.51 | 1,475,669 | -0.15(-0.83%) |
Sep 25, 2017 | 17.75 | 17.75 | 17.59 | 17.65 | 2,404,330 | -0.28(-1.58%) |
Sep 22, 2017 | 17.93 | 17.97 | 17.89 | 17.94 | 8,790,294 | +0.04(+0.22%) |
Sep 21, 2017 | 17.90 | 17.92 | 17.85 | 17.90 | 2,354,374 | +0.15(+0.82%) |
Sep 20, 2017 | 17.80 | 17.82 | 17.68 | 17.75 | 2,421,283 | -0.08(-0.47%) |
Sep 19, 2017 | 17.80 | 17.85 | 17.78 | 17.84 | 1,893,823 | +0.09(+0.52%) |
Sep 18, 2017 | 17.78 | 17.79 | 17.72 | 17.75 | 2,126,611 | +0.05(+0.30%) |
Sep 15, 2017 | 17.68 | 17.72 | 17.65 | 17.69 | 4,029,487 | -0.01(-0.04%) |
Sep 14, 2017 | 17.64 | 17.72 | 17.64 | 17.70 | 923,670 | +0.05(+0.26%) |
Sep 13, 2017 | 17.75 | 17.75 | 17.62 | 17.65 | 1,552,973 | -0.04(-0.22%) |
Sep 12, 2017 | 17.75 | 17.67 | 17.69 | 1,237,591 | +0.17(+0.96%) | |
Sep 11, 2017 | 17.43 | 17.55 | 17.43 | 17.52 | 821,346 | +0.28(+1.65%) |
Sep 08, 2017 | 17.29 | 17.32 | 17.23 | 17.24 | 3,750,041 | +0.10(+0.58%) |
Sep 07, 2017 | 17.28 | 17.32 | 17.12 | 17.14 | 565,683 | -0.07(-0.40%) |
Sep 06, 2017 | 17.12 | 17.22 | 17.10 | 17.21 | 2,394,993 | +0.18(+1.04%) |
Sep 05, 2017 | 17.25 | 17.26 | 17.02 | 17.03 | 1,654,347 | -0.41(-2.33%) |
Sep 01, 2017 | 17.45 | 17.47 | 17.42 | 17.44 | 479,051 | +0.02(+0.13%) |
Aug 31, 2017 | 17.38 | 17.43 | 17.33 | 17.42 | 643,654 | +0.11(+0.62%) |
Aug 30, 2017 | 17.34 | 17.38 | 17.30 | 17.31 | 2,721,334 | -0.07(-0.40%) |
Aug 29, 2017 | 17.34 | 17.41 | 17.30 | 17.38 | 4,343,091 | -0.13(-0.75%) |
Aug 28, 2017 | 17.55 | 17.56 | 17.50 | 17.51 | 509,824 | -0.01(-0.04%) |
Aug 25, 2017 | 17.46 | 17.57 | 17.46 | 17.52 | 890,826 | +0.15(+0.84%) |
Aug 24, 2017 | 17.48 | 17.48 | 17.37 | 17.37 | 693,082 | +0.05(+0.27%) |
Aug 23, 2017 | 17.32 | 17.35 | 17.26 | 17.32 | 530,851 | -0.06(-0.35%) |
Aug 22, 2017 | 17.32 | 17.39 | 17.32 | 17.38 | 1,081,612 | +0.02(+0.09%) |
Aug 21, 2017 | 17.33 | 17.40 | 17.30 | 17.37 | 413,163 | -0.05(-0.26%) |
Aug 18, 2017 | 17.30 | 17.45 | 17.30 | 17.42 | 806,222 | +0.12(+0.67%) |
Aug 17, 2017 | 17.46 | 17.49 | 17.30 | 17.30 | 1,159,978 | -0.35(-1.96%) |
Aug 16, 2017 | 17.68 | 17.70 | 17.62 | 17.65 | 700,987 | +0.05(+0.26%) |
Aug 15, 2017 | 17.61 | 17.61 | 17.52 | 17.60 | 408,065 | -0.01(-0.04%) |
Aug 14, 2017 | 17.64 | 17.67 | 17.59 | 17.61 | 703,309 | +0.22(+1.24%) |
Aug 11, 2017 | 17.45 | 17.46 | 17.34 | 17.39 | 2,044,326 | -0.08(-0.44%) |
Aug 10, 2017 | 17.68 | 17.68 | 17.47 | 17.47 | 1,509,077 | -0.37(-2.07%) |
Aug 09, 2017 | 17.73 | 17.86 | 17.68 | 17.84 | 1,754,654 | -0.15(-0.85%) |
Aug 08, 2017 | 18.08 | 18.10 | 17.96 | 17.99 | 3,168,649 | -0.12(-0.64%) |
Aug 07, 2017 | 18.08 | 18.11 | 18.05 | 18.11 | 900,211 | +0.04(+0.21%) |
Aug 04, 2017 | 18.10 | 18.12 | 18.02 | 18.07 | 1,125,826 | +0.03(+0.17%) |
Aug 03, 2017 | 17.99 | 18.05 | 17.94 | 18.04 | 1,418,148 | +0.05(+0.30%) |
Aug 02, 2017 | 17.98 | 18.00 | 17.91 | 17.98 | 1,796,831 | -0.02(-0.09%) |
Aug 01, 2017 | 18.01 | 18.04 | 17.95 | 18.00 | 1,247,698 | +0.16(+0.90%) |
Jul 31, 2017 | 17.78 | 17.86 | 17.72 | 17.84 | 2,039,763 | +0.06(+0.35%) |
Jul 28, 2017 | 17.65 | 17.78 | 17.64 | 17.78 | 2,665,557 | +0.08(+0.43%) |
Jul 27, 2017 | 17.80 | 17.80 | 17.65 | 17.70 | 4,301,351 | -0.08(-0.48%) |
Jul 26, 2017 | 17.72 | 17.85 | 17.66 | 17.78 | 6,713,880 | +0.10(+0.56%) |
Jul 25, 2017 | 17.75 | 17.76 | 17.65 | 17.68 | 836,334 | +0.21(+1.19%) |
Jul 24, 2017 | 17.42 | 17.48 | 17.37 | 17.48 | 1,272,599 | +0.09(+0.53%) |
Jul 21, 2017 | 17.38 | 17.40 | 17.29 | 17.38 | 1,885,843 | -0.11(-0.62%) |
Jul 20, 2017 | 17.47 | 17.51 | 17.42 | 17.49 | 1,746,460 | +0.07(+0.40%) |
Jul 19, 2017 | 17.37 | 17.42 | 17.34 | 17.42 | 795,093 | +0.02(+0.13%) |
Jul 18, 2017 | 17.35 | 17.40 | 17.30 | 17.40 | 585,702 | -0.05(-0.26%) |
Jul 17, 2017 | 17.46 | 17.47 | 17.42 | 17.45 | 2,138,559 | -0.08(-0.44%) |
Jul 14, 2017 | 17.43 | 17.55 | 17.38 | 17.52 | 1,270,365 | -0.02(-0.09%) |
Jul 13, 2017 | 17.44 | 17.55 | 17.43 | 17.54 | 3,201,140 | +0.18(+1.06%) |
Jul 12, 2017 | 17.36 | 17.36 | 17.29 | 17.35 | 1,571,335 | +0.05(+0.27%) |
Jul 11, 2017 | 17.30 | 17.32 | 17.19 | 17.31 | 3,927,992 | -0.01(-0.04%) |
Jul 10, 2017 | 17.29 | 17.33 | 17.23 | 17.32 | 1,478,397 | +0.02(+0.13%) |
Jul 07, 2017 | 17.23 | 17.30 | 17.16 | 17.29 | 6,313,063 | +0.04(+0.22%) |
Jul 06, 2017 | 17.15 | 17.32 | 17.13 | 17.25 | 5,458,341 | +0.12(+0.72%) |
Jul 05, 2017 | 17.09 | 17.14 | 17.01 | 17.13 | 2,155,643 | +0.04(+0.22%) |