Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.26 | 17.30 | 17.26 | 17.30 | 20,215 | +0.02(+0.10%) |
Sep 28, 2017 | 17.25 | 17.28 | 17.25 | 17.28 | 2,211 | +0.05(+0.27%) |
Sep 27, 2017 | 17.23 | 17.24 | 17.23 | 17.24 | 7,487 | -0.06(-0.32%) |
Sep 26, 2017 | 17.33 | 17.33 | 17.26 | 17.29 | 31,831 | +0.03(+0.15%) |
Sep 25, 2017 | 17.23 | 17.27 | 17.23 | 17.27 | 11,537 | +0.13(+0.76%) |
Sep 22, 2017 | 17.14 | 17.14 | 17.14 | 17.14 | 700 | +0.00(+0.01%) |
Sep 21, 2017 | 17.15 | 17.15 | 17.13 | 17.13 | 717 | -0.11(-0.62%) |
Sep 20, 2017 | 17.24 | 17.24 | 17.17 | 17.24 | 6,381 | +0.02(+0.10%) |
Sep 19, 2017 | 17.25 | 17.25 | 17.21 | 17.22 | 38,200 | -0.02(-0.12%) |
Sep 18, 2017 | 17.32 | 17.32 | 17.24 | 17.24 | 20,437 | +0.01(+0.06%) |
Sep 15, 2017 | 17.24 | 17.24 | 17.23 | 17.23 | 4,655 | +0.01(+0.06%) |
Sep 14, 2017 | 17.18 | 17.22 | 17.18 | 17.22 | 3,584 | +0.06(+0.35%) |
Sep 13, 2017 | 17.16 | 17.17 | 17.14 | 17.16 | 2,678 | +0.03(+0.20%) |
Sep 12, 2017 | 17.12 | 17.13 | 17.12 | 17.13 | 3,098 | +0.10(+0.61%) |
Sep 11, 2017 | 17.00 | 17.05 | 16.97 | 17.03 | 17,560 | +0.15(+0.89%) |
Sep 08, 2017 | 16.94 | 16.94 | 16.88 | 16.88 | 8,175 | -0.03(-0.20%) |
Sep 07, 2017 | 16.87 | 16.91 | 16.86 | 16.91 | 1,180 | +0.05(+0.27%) |
Sep 06, 2017 | 16.87 | 16.87 | 16.86 | 16.86 | 5,197 | +0.14(+0.85%) |
Sep 05, 2017 | 16.67 | 16.72 | 16.67 | 16.72 | 6,626 | -0.10(-0.61%) |
Sep 01, 2017 | 16.83 | 16.71 | 16.83 | 2,337 | +0.11(+0.67%) | |
Aug 31, 2017 | 16.71 | 16.73 | 16.69 | 16.71 | 8,065 | +0.08(+0.51%) |
Aug 30, 2017 | 16.52 | 16.63 | 16.52 | 16.63 | 18,344 | +0.07(+0.40%) |
Aug 29, 2017 | 16.55 | 16.56 | 16.55 | 16.56 | 1,007 | -0.02(-0.10%) |
Aug 25, 2017 | 16.58 | 16.58 | 16.58 | 0 | +0.01(+0.07%) | |
Aug 24, 2017 | 16.51 | 16.57 | 16.51 | 16.57 | 30,181 | +0.04(+0.24%) |
Aug 23, 2017 | 16.48 | 16.54 | 16.48 | 16.53 | 14,115 | +0.14(+0.88%) |
Aug 18, 2017 | 16.38 | 16.38 | 16.38 | 0 | -0.31(-1.88%) | |
Aug 16, 2017 | 16.70 | 16.70 | 16.70 | 0 | +0.15(+0.90%) | |
Aug 11, 2017 | 16.55 | 16.55 | 16.55 | 0 | -0.04(-0.22%) | |
Aug 10, 2017 | 16.60 | 16.60 | 16.59 | 16.59 | 765 | -0.28(-1.66%) |
Aug 07, 2017 | 16.87 | 16.87 | 16.87 | 0 | -0.01(-0.07%) | |
Aug 04, 2017 | 16.86 | 16.88 | 16.86 | 16.88 | 1,060 | +0.02(+0.13%) |
Aug 01, 2017 | 16.85 | 16.85 | 16.85 | 0 | -0.06(-0.33%) | |
Jul 31, 2017 | 16.89 | 16.91 | 16.87 | 16.91 | 7,864 | +0.07(+0.40%) |
Jul 28, 2017 | 16.84 | 16.84 | 16.84 | 16.84 | 7,864 | -0.14(-0.80%) |
Jul 21, 2017 | 16.98 | 16.98 | 16.98 | 21 | +0.17(+1.01%) | |
Jul 13, 2017 | 16.81 | 16.81 | 16.81 | 0 | +0.16(+0.97%) | |
Jul 11, 2017 | 16.65 | 16.65 | 16.65 | 0 | -0.04(-0.25%) | |
Jul 10, 2017 | 16.69 | 16.69 | 16.69 | 16.69 | 117 | -0.03(-0.15%) |
Jul 06, 2017 | 16.72 | 16.72 | 16.72 | 0 | -0.18(-1.05%) | |
Jul 05, 2017 | 16.89 | 16.89 | 16.89 | 16.89 | 117 | +0.00(+0.00%) |