Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.03 | 18.22 | 18.02 | 18.13 | 337,932 | +0.11(+0.60%) |
Sep 28, 2017 | 17.99 | 18.21 | 17.89 | 18.02 | 773,819 | -0.05(-0.30%) |
Sep 27, 2017 | 17.48 | 18.11 | 17.16 | 18.08 | 631,411 | +0.73(+4.23%) |
Sep 26, 2017 | 17.13 | 17.38 | 17.05 | 17.34 | 255,987 | +0.20(+1.16%) |
Sep 25, 2017 | 16.99 | 17.35 | 16.99 | 17.14 | 192,499 | +0.13(+0.75%) |
Sep 22, 2017 | 16.84 | 17.08 | 16.81 | 17.02 | 261,418 | +0.19(+1.13%) |
Sep 21, 2017 | 16.73 | 16.94 | 16.33 | 16.83 | 305,892 | +0.05(+0.32%) |
Sep 20, 2017 | 16.63 | 16.88 | 16.53 | 16.77 | 308,348 | +0.12(+0.71%) |
Sep 19, 2017 | 16.71 | 16.83 | 16.53 | 16.65 | 195,902 | +0.06(+0.38%) |
Sep 18, 2017 | 16.65 | 16.84 | 16.55 | 16.59 | 386,007 | -0.06(-0.38%) |
Sep 15, 2017 | 16.59 | 16.73 | 16.47 | 16.65 | 434,535 | +0.11(+0.66%) |
Sep 14, 2017 | 16.50 | 16.55 | 16.34 | 16.55 | 276,784 | +0.05(+0.27%) |
Sep 13, 2017 | 16.51 | 16.55 | 16.44 | 16.50 | 179,119 | -0.02(-0.11%) |
Sep 12, 2017 | 16.38 | 16.71 | 16.38 | 16.52 | 194,923 | +0.18(+1.10%) |
Sep 11, 2017 | 16.24 | 16.45 | 16.17 | 16.34 | 181,144 | +0.19(+1.17%) |
Sep 08, 2017 | 15.92 | 16.18 | 15.79 | 16.15 | 281,979 | +0.23(+1.47%) |
Sep 07, 2017 | 16.14 | 16.15 | 15.87 | 15.92 | 139,897 | -0.22(-1.34%) |
Sep 06, 2017 | 16.20 | 16.38 | 16.07 | 16.13 | 146,883 | -0.02(-0.11%) |
Sep 05, 2017 | 16.44 | 16.57 | 16.09 | 16.15 | 293,697 | -0.31(-1.91%) |
Sep 01, 2017 | 16.34 | 16.53 | 16.34 | 16.46 | 239,388 | +0.23(+1.44%) |
Aug 31, 2017 | 16.21 | 16.42 | 16.19 | 16.23 | 225,231 | +0.07(+0.44%) |
Aug 30, 2017 | 16.09 | 16.23 | 16.05 | 16.16 | 352,930 | +0.07(+0.45%) |
Aug 29, 2017 | 16.36 | 16.37 | 15.91 | 16.09 | 458,599 | -0.31(-1.92%) |
Aug 28, 2017 | 16.06 | 16.56 | 16.03 | 16.40 | 609,715 | +0.43(+2.70%) |
Aug 25, 2017 | 15.94 | 16.14 | 15.82 | 15.97 | 249,918 | +0.07(+0.45%) |
Aug 24, 2017 | 16.18 | 16.29 | 15.84 | 15.90 | 269,048 | -0.21(-1.28%) |
Aug 23, 2017 | 16.04 | 16.27 | 15.97 | 16.10 | 328,458 | -0.04(-0.22%) |
Aug 22, 2017 | 16.23 | 16.27 | 16.08 | 16.14 | 254,028 | -0.06(-0.39%) |
Aug 21, 2017 | 16.26 | 16.55 | 16.13 | 16.20 | 485,130 | -0.08(-0.50%) |
Aug 18, 2017 | 16.34 | 16.47 | 16.17 | 16.28 | 422,269 | -0.19(-1.15%) |
Aug 17, 2017 | 16.60 | 16.78 | 16.45 | 16.47 | 444,276 | -0.14(-0.87%) |
Aug 16, 2017 | 16.15 | 16.82 | 16.09 | 16.62 | 483,752 | +0.51(+3.18%) |
Aug 15, 2017 | 16.54 | 16.57 | 16.08 | 16.10 | 293,156 | -0.44(-2.66%) |
Aug 14, 2017 | 16.43 | 16.62 | 16.41 | 16.54 | 436,888 | +0.23(+1.43%) |
Aug 11, 2017 | 16.16 | 16.43 | 16.04 | 16.31 | 223,342 | -0.03(-0.17%) |
Aug 10, 2017 | 16.44 | 16.57 | 16.33 | 16.34 | 295,031 | -0.18(-1.09%) |
Aug 09, 2017 | 16.66 | 16.72 | 16.38 | 16.52 | 245,375 | -0.26(-1.55%) |
Aug 08, 2017 | 16.53 | 16.83 | 16.49 | 16.78 | 323,990 | +0.22(+1.36%) |
Aug 07, 2017 | 16.63 | 16.72 | 16.46 | 16.55 | 408,144 | -0.12(-0.70%) |
Aug 04, 2017 | 16.56 | 16.72 | 16.45 | 16.67 | 305,776 | +0.13(+0.76%) |
Aug 03, 2017 | 16.76 | 16.87 | 16.53 | 16.54 | 409,830 | -0.21(-1.23%) |
Aug 02, 2017 | 17.12 | 17.19 | 16.70 | 16.75 | 424,036 | -0.35(-2.05%) |
Aug 01, 2017 | 17.41 | 17.59 | 17.06 | 17.10 | 810,267 | -0.31(-1.76%) |
Jul 31, 2017 | 16.63 | 17.52 | 16.51 | 17.41 | 780,626 | +0.51(+3.03%) |
Jul 28, 2017 | 15.74 | 16.90 | 14.90 | 16.90 | 1,997,673 | -0.51(-2.94%) |
Jul 27, 2017 | 17.29 | 17.52 | 17.23 | 17.41 | 378,074 | +0.10(+0.57%) |
Jul 26, 2017 | 17.53 | 17.57 | 17.23 | 17.31 | 351,617 | -0.22(-1.23%) |
Jul 25, 2017 | 17.41 | 17.65 | 17.13 | 17.52 | 579,453 | +0.16(+0.93%) |
Jul 24, 2017 | 17.41 | 17.44 | 17.18 | 17.36 | 340,170 | -0.06(-0.36%) |
Jul 21, 2017 | 17.71 | 17.80 | 17.34 | 17.43 | 276,039 | -0.18(-1.02%) |
Jul 20, 2017 | 17.60 | 17.73 | 17.46 | 17.61 | 213,505 | +0.06(+0.36%) |
Jul 19, 2017 | 17.55 | 17.76 | 17.47 | 17.54 | 469,412 | +0.00(+0.00%) |
Jul 18, 2017 | 17.59 | 17.61 | 17.30 | 17.54 | 185,039 | -0.07(-0.41%) |
Jul 17, 2017 | 17.54 | 17.75 | 17.48 | 17.61 | 203,143 | +0.05(+0.31%) |
Jul 14, 2017 | 17.53 | 17.70 | 17.44 | 17.56 | 158,410 | +0.00(+0.00%) |
Jul 13, 2017 | 17.61 | 17.64 | 17.38 | 17.56 | 130,108 | -0.06(-0.36%) |
Jul 12, 2017 | 17.49 | 17.82 | 17.49 | 17.62 | 221,614 | +0.22(+1.29%) |
Jul 11, 2017 | 17.52 | 17.61 | 17.30 | 17.40 | 449,285 | -0.12(-0.67%) |
Jul 10, 2017 | 17.84 | 17.84 | 17.52 | 17.52 | 327,447 | -0.38(-2.11%) |
Jul 07, 2017 | 17.45 | 17.91 | 17.44 | 17.89 | 284,342 | +0.49(+2.79%) |
Jul 06, 2017 | 17.79 | 17.81 | 17.40 | 17.41 | 469,417 | -0.31(-1.73%) |
Jul 05, 2017 | 18.18 | 18.22 | 17.44 | 17.71 | 442,855 | -0.47(-2.57%) |