Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.19 | 17.20 | 17.19 | 17.20 | 2,358 | +0.09(+0.53%) |
Sep 28, 2017 | 17.11 | 17.11 | 17.07 | 17.11 | 4,526 | -0.02(-0.12%) |
Sep 27, 2017 | 16.93 | 17.13 | 16.84 | 17.13 | 16,183 | +0.28(+1.66%) |
Sep 26, 2017 | 16.82 | 16.88 | 16.82 | 16.85 | 15,145 | +0.03(+0.18%) |
Sep 25, 2017 | 16.75 | 16.82 | 16.73 | 16.82 | 4,891 | +0.08(+0.48%) |
Sep 22, 2017 | 16.68 | 16.75 | 16.67 | 16.74 | 6,359 | +0.02(+0.12%) |
Sep 21, 2017 | 16.76 | 16.76 | 16.70 | 16.72 | 11,147 | -0.02(-0.12%) |
Sep 20, 2017 | 16.59 | 16.76 | 16.59 | 16.74 | 6,068 | +0.13(+0.78%) |
Sep 19, 2017 | 16.61 | 16.62 | 16.60 | 16.61 | 7,719 | -0.04(-0.24%) |
Sep 18, 2017 | 16.52 | 16.65 | 16.51 | 16.65 | 15,910 | +0.23(+1.40%) |
Sep 15, 2017 | 16.38 | 16.42 | 16.38 | 16.42 | 2,054 | +0.08(+0.49%) |
Sep 14, 2017 | 16.36 | 16.39 | 16.34 | 16.34 | 6,994 | +0.00(+0.00%) |
Sep 13, 2017 | 16.35 | 16.41 | 16.34 | 16.34 | 1,109 | -0.03(-0.18%) |
Sep 12, 2017 | 16.35 | 16.37 | 16.35 | 16.37 | 689 | +0.20(+1.24%) |
Sep 11, 2017 | 16.17 | 16.21 | 16.15 | 16.17 | 20,652 | +0.13(+0.81%) |
Sep 08, 2017 | 15.90 | 16.04 | 15.90 | 16.04 | 4,470 | +0.09(+0.56%) |
Sep 07, 2017 | 16.04 | 16.04 | 15.91 | 15.95 | 9,542 | -0.18(-1.12%) |
Sep 06, 2017 | 16.21 | 16.21 | 16.12 | 16.13 | 7,663 | -0.17(-1.04%) |
Sep 05, 2017 | 16.52 | 16.52 | 16.27 | 16.30 | 2,791 | -0.22(-1.33%) |
Sep 01, 2017 | 16.52 | 16.54 | 16.49 | 16.52 | 25,965 | -0.04(-0.24%) |
Aug 31, 2017 | 16.56 | 16.62 | 16.56 | 16.56 | 41,728 | -0.04(-0.24%) |
Aug 30, 2017 | 16.49 | 16.62 | 16.49 | 16.60 | 1,846 | +0.18(+1.10%) |
Aug 29, 2017 | 16.29 | 16.42 | 16.29 | 16.42 | 2,684 | +0.08(+0.49%) |
Aug 28, 2017 | 16.31 | 16.34 | 16.31 | 16.34 | 1,038 | -0.01(-0.06%) |
Aug 25, 2017 | 16.34 | 16.35 | 16.33 | 16.35 | 2,604 | +0.00(+0.00%) |
Aug 24, 2017 | 16.42 | 16.42 | 16.35 | 16.35 | 1,993 | -0.05(-0.30%) |
Aug 23, 2017 | 16.42 | 16.42 | 16.40 | 16.40 | 958 | -0.05(-0.30%) |
Aug 22, 2017 | 16.35 | 16.45 | 16.35 | 16.45 | 1,460 | +0.16(+0.98%) |
Aug 21, 2017 | 16.30 | 16.30 | 16.29 | 16.29 | 1,405 | -0.04(-0.24%) |
Aug 18, 2017 | 16.34 | 16.34 | 16.33 | 16.33 | 3,020 | -0.19(-1.15%) |
Aug 17, 2017 | 16.68 | 16.68 | 16.52 | 16.52 | 6,606 | -0.21(-1.26%) |
Aug 16, 2017 | 16.83 | 16.85 | 16.73 | 16.73 | 8,139 | -0.11(-0.65%) |
Aug 15, 2017 | 16.84 | 16.84 | 16.82 | 16.84 | 3,411 | -0.03(-0.18%) |
Aug 14, 2017 | 16.70 | 16.88 | 16.70 | 16.87 | 3,275 | +0.27(+1.63%) |
Aug 11, 2017 | 16.59 | 16.63 | 16.59 | 16.60 | 6,080 | -0.13(-0.78%) |
Aug 10, 2017 | 16.73 | 16.73 | 16.73 | 16.73 | 1,187 | -0.15(-0.89%) |
Aug 09, 2017 | 16.93 | 16.93 | 16.83 | 16.88 | 9,183 | -0.11(-0.65%) |
Aug 08, 2017 | 17.07 | 17.07 | 16.98 | 16.99 | 2,652 | +0.06(+0.35%) |
Aug 04, 2017 | 16.93 | 16.93 | 16.93 | 16.93 | 433 | +0.12(+0.71%) |
Aug 03, 2017 | 16.81 | 16.84 | 16.81 | 16.81 | 1,718 | -0.11(-0.65%) |
Aug 01, 2017 | 16.92 | 16.92 | 16.92 | 0 | +0.10(+0.59%) | |
Jul 31, 2017 | 16.82 | 16.82 | 16.82 | 16.82 | 1,024 | +0.03(+0.18%) |
Jul 28, 2017 | 16.89 | 16.89 | 16.76 | 16.79 | 5,333 | -0.20(-1.18%) |
Jul 27, 2017 | 17.02 | 17.02 | 16.99 | 16.99 | 4,396 | +0.04(+0.24%) |
Jul 26, 2017 | 17.18 | 17.18 | 16.95 | 16.95 | 1,487 | -0.22(-1.28%) |
Jul 25, 2017 | 17.15 | 17.19 | 17.15 | 17.17 | 2,858 | +0.15(+0.88%) |
Jul 24, 2017 | 16.96 | 17.02 | 16.96 | 17.02 | 4,433 | -0.02(-0.12%) |
Jul 21, 2017 | 17.08 | 17.08 | 17.06 | 17.04 | 541 | -0.12(-0.70%) |
Jul 20, 2017 | 17.14 | 17.16 | 17.14 | 17.16 | 4,620 | +0.01(+0.06%) |
Jul 19, 2017 | 17.13 | 17.15 | 17.13 | 17.15 | 776 | +0.13(+0.76%) |
Jul 18, 2017 | 17.05 | 17.06 | 17.02 | 17.02 | 2,286 | -0.18(-1.05%) |
Jul 17, 2017 | 17.07 | 17.20 | 17.07 | 17.20 | 172,913 | +0.06(+0.35%) |
Jul 14, 2017 | 17.10 | 17.14 | 17.10 | 17.14 | 5,514 | +0.04(+0.23%) |
Jul 13, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 917 | -0.03(-0.18%) |
Jul 12, 2017 | 17.35 | 17.35 | 17.07 | 17.13 | 3,875 | -0.16(-0.93%) |
Jul 11, 2017 | 17.19 | 17.29 | 17.18 | 17.29 | 11,093 | +0.08(+0.46%) |
Jul 10, 2017 | 17.23 | 17.23 | 17.21 | 17.21 | 958 | +0.01(+0.06%) |
Jul 07, 2017 | 17.13 | 17.20 | 17.13 | 17.20 | 1,600 | -0.05(-0.29%) |
Jul 06, 2017 | 17.30 | 17.30 | 17.25 | 17.25 | 2,183 | -0.15(-0.86%) |
Jul 05, 2017 | 17.39 | 17.40 | 17.39 | 17.40 | 2,277 | +0.00(+0.00%) |
Jul 04, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 165 | +0.00(+0.00%) |