Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.91 | 17.14 | 16.82 | 16.82 | 5,098 | -0.23(-1.36%) |
Sep 28, 2017 | 17.09 | 17.14 | 16.91 | 17.05 | 8,863 | -0.05(-0.27%) |
Sep 27, 2017 | 17.14 | 17.19 | 16.91 | 17.09 | 17,385 | -0.05(-0.27%) |
Sep 26, 2017 | 16.96 | 17.14 | 16.96 | 17.14 | 1,786 | +0.28(+1.65%) |
Sep 25, 2017 | 16.82 | 17.14 | 16.82 | 16.86 | 9,148 | -0.28(-1.62%) |
Sep 22, 2017 | 17.09 | 17.14 | 16.99 | 17.14 | 5,467 | +0.28(+1.65%) |
Sep 21, 2017 | 16.45 | 16.86 | 16.45 | 16.86 | 9,325 | +0.42(+2.53%) |
Sep 20, 2017 | 16.28 | 16.45 | 16.12 | 16.45 | 18,509 | +0.09(+0.57%) |
Sep 19, 2017 | 16.12 | 16.45 | 16.12 | 16.35 | 5,069 | +0.09(+0.57%) |
Sep 18, 2017 | 16.08 | 16.45 | 16.08 | 16.26 | 6,292 | +0.05(+0.29%) |
Sep 15, 2017 | 15.98 | 16.21 | 15.84 | 16.21 | 24,820 | +0.14(+0.86%) |
Sep 14, 2017 | 16.03 | 16.12 | 15.98 | 16.08 | 9,184 | +0.14(+0.87%) |
Sep 13, 2017 | 15.94 | 16.08 | 15.94 | 15.94 | 4,651 | +0.05(+0.29%) |
Sep 12, 2017 | 15.94 | 16.03 | 15.89 | 15.89 | 10,273 | -0.05(-0.29%) |
Sep 11, 2017 | 16.01 | 16.01 | 15.94 | 15.94 | 2,414 | +0.00(+0.00%) |
Sep 08, 2017 | 15.84 | 16.08 | 15.84 | 15.94 | 6,174 | -0.05(-0.29%) |
Sep 07, 2017 | 15.89 | 16.05 | 15.84 | 15.98 | 16,841 | +0.14(+0.88%) |
Sep 06, 2017 | 16.03 | 16.03 | 15.84 | 15.84 | 4,552 | +0.05(+0.29%) |
Sep 05, 2017 | 15.98 | 16.03 | 15.80 | 15.80 | 5,922 | -0.32(-2.01%) |
Sep 01, 2017 | 15.94 | 16.12 | 15.94 | 16.12 | 3,082 | +0.19(+1.16%) |
Aug 31, 2017 | 16.08 | 16.08 | 15.94 | 15.94 | 3,588 | -0.09(-0.58%) |
Aug 30, 2017 | 15.94 | 16.08 | 15.94 | 16.03 | 2,651 | +0.09(+0.58%) |
Aug 29, 2017 | 15.98 | 15.98 | 15.94 | 15.94 | 219 | +0.00(+0.00%) |
Aug 28, 2017 | 15.89 | 15.98 | 15.89 | 15.94 | 2,809 | +0.05(+0.29%) |
Aug 25, 2017 | 15.89 | 15.98 | 15.89 | 15.89 | 1,087 | +0.05(+0.29%) |
Aug 24, 2017 | 15.84 | 15.98 | 15.84 | 15.84 | 2,037 | -0.19(-1.16%) |
Aug 23, 2017 | 16.21 | 16.21 | 15.94 | 16.03 | 2,589 | -0.05(-0.29%) |
Aug 22, 2017 | 15.94 | 16.17 | 15.84 | 16.08 | 6,149 | +0.30(+1.91%) |
Aug 21, 2017 | 15.84 | 15.84 | 15.70 | 15.77 | 21,507 | -0.02(-0.15%) |
Aug 18, 2017 | 15.80 | 15.80 | 15.66 | 15.80 | 67,226 | +0.19(+1.19%) |
Aug 17, 2017 | 15.61 | 15.66 | 15.61 | 15.61 | 9,416 | -0.09(-0.59%) |
Aug 16, 2017 | 15.77 | 15.77 | 15.61 | 15.70 | 18,499 | -0.05(-0.29%) |
Aug 15, 2017 | 15.75 | 15.89 | 15.75 | 15.75 | 3,613 | -0.09(-0.58%) |
Aug 14, 2017 | 15.89 | 15.70 | 15.84 | 6,879 | +0.09(+0.59%) | |
Aug 11, 2017 | 15.79 | 15.80 | 15.75 | 15.75 | 6,783 | +0.00(+0.00%) |
Aug 09, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.37(-2.30%) | |
Aug 08, 2017 | 15.98 | 16.12 | 15.89 | 16.12 | 8,228 | +0.23(+1.46%) |
Aug 07, 2017 | 15.84 | 16.03 | 15.84 | 15.89 | 5,324 | +0.00(+0.00%) |
Aug 04, 2017 | 15.99 | 16.05 | 15.89 | 15.89 | 2,597 | +0.00(+0.00%) |
Aug 03, 2017 | 16.00 | 16.00 | 15.89 | 15.89 | 2,282 | +0.00(+0.00%) |
Aug 02, 2017 | 15.89 | 15.89 | 15.89 | 15.89 | 3,158 | +0.00(+0.00%) |
Aug 01, 2017 | 15.98 | 16.08 | 15.89 | 15.89 | 2,387 | +0.00(+0.00%) |
Jul 31, 2017 | 16.08 | 16.08 | 15.89 | 15.89 | 8,623 | -0.28(-1.72%) |
Jul 28, 2017 | 15.98 | 16.17 | 15.89 | 16.17 | 3,336 | +0.23(+1.45%) |
Jul 27, 2017 | 15.94 | 15.94 | 15.89 | 15.94 | 1,274 | +0.05(+0.29%) |
Jul 26, 2017 | 16.00 | 16.00 | 15.89 | 15.89 | 5,089 | +0.00(+0.00%) |
Jul 25, 2017 | 16.08 | 16.21 | 15.89 | 15.89 | 7,835 | -0.09(-0.58%) |
Jul 24, 2017 | 15.80 | 16.08 | 15.29 | 15.98 | 5,883 | +0.09(+0.58%) |
Jul 21, 2017 | 15.98 | 16.01 | 15.75 | 15.89 | 7,545 | -0.19(-1.15%) |
Jul 20, 2017 | 15.98 | 16.21 | 15.98 | 16.08 | 5,655 | +0.05(+0.29%) |
Jul 19, 2017 | 15.98 | 16.12 | 15.98 | 16.03 | 4,637 | +0.05(+0.29%) |
Jul 18, 2017 | 16.12 | 16.12 | 15.98 | 15.98 | 3,139 | +0.00(+0.00%) |
Jul 17, 2017 | 15.99 | 16.14 | 15.98 | 15.98 | 6,735 | +0.00(+0.00%) |
Jul 14, 2017 | 16.08 | 16.12 | 15.98 | 15.98 | 3,718 | -0.19(-1.15%) |
Jul 13, 2017 | 16.03 | 16.17 | 15.98 | 16.17 | 1,917 | -0.05(-0.29%) |
Jul 12, 2017 | 16.03 | 16.21 | 15.98 | 16.21 | 2,914 | +0.19(+1.16%) |
Jul 11, 2017 | 16.12 | 16.21 | 15.98 | 16.03 | 6,376 | -0.14(-0.86%) |
Jul 10, 2017 | 16.08 | 16.17 | 15.98 | 16.17 | 6,100 | +0.19(+1.16%) |
Jul 07, 2017 | 16.03 | 16.21 | 15.98 | 15.98 | 3,129 | +0.00(+0.00%) |
Jul 06, 2017 | 15.99 | 15.99 | 15.98 | 15.98 | 395 | +0.00(+0.00%) |
Jul 05, 2017 | 15.89 | 16.08 | 15.84 | 15.98 | 7,563 | -0.05(-0.29%) |