Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.17 | 17.22 | 17.03 | 17.06 | 143,935 | -0.07(-0.44%) |
Sep 28, 2017 | 17.00 | 17.21 | 16.94 | 17.13 | 128,999 | +0.06(+0.33%) |
Sep 27, 2017 | 16.79 | 17.23 | 16.69 | 17.07 | 220,586 | +0.39(+2.36%) |
Sep 26, 2017 | 16.67 | 16.81 | 16.49 | 16.68 | 150,371 | +0.12(+0.73%) |
Sep 25, 2017 | 16.47 | 16.60 | 16.37 | 16.56 | 146,732 | +0.08(+0.51%) |
Sep 22, 2017 | 16.34 | 16.56 | 16.34 | 16.48 | 178,453 | +0.13(+0.80%) |
Sep 21, 2017 | 16.50 | 16.52 | 16.32 | 16.34 | 227,672 | -0.15(-0.91%) |
Sep 20, 2017 | 16.63 | 16.68 | 16.43 | 16.49 | 154,289 | -0.10(-0.62%) |
Sep 19, 2017 | 16.59 | 16.66 | 16.44 | 16.60 | 215,429 | +0.08(+0.51%) |
Sep 18, 2017 | 16.45 | 16.72 | 16.45 | 16.51 | 218,854 | +0.10(+0.63%) |
Sep 15, 2017 | 16.26 | 16.57 | 16.13 | 16.41 | 435,187 | +0.20(+1.21%) |
Sep 14, 2017 | 16.18 | 16.30 | 16.18 | 16.21 | 223,723 | +0.00(+0.00%) |
Sep 13, 2017 | 16.07 | 16.25 | 16.01 | 16.21 | 218,945 | +0.11(+0.70%) |
Sep 12, 2017 | 16.23 | 16.31 | 16.08 | 16.10 | 99,943 | -0.14(-0.86%) |
Sep 11, 2017 | 16.08 | 16.27 | 16.03 | 16.24 | 90,622 | +0.29(+1.82%) |
Sep 08, 2017 | 15.94 | 16.20 | 15.88 | 15.95 | 148,727 | +0.04(+0.24%) |
Sep 07, 2017 | 16.10 | 16.12 | 15.84 | 15.91 | 140,133 | -0.16(-0.99%) |
Sep 06, 2017 | 16.25 | 16.00 | 16.07 | 127,212 | -0.14(-0.87%) | |
Sep 05, 2017 | 16.43 | 16.55 | 16.11 | 16.21 | 166,394 | -0.21(-1.25%) |
Sep 01, 2017 | 16.34 | 16.45 | 16.27 | 16.42 | 83,302 | +0.09(+0.57%) |
Aug 31, 2017 | 16.29 | 16.45 | 16.27 | 16.33 | 128,285 | +0.11(+0.69%) |
Aug 30, 2017 | 16.04 | 16.27 | 16.04 | 16.21 | 93,794 | +0.19(+1.17%) |
Aug 29, 2017 | 15.84 | 16.08 | 15.63 | 16.03 | 69,930 | +0.04(+0.23%) |
Aug 28, 2017 | 16.12 | 16.25 | 15.93 | 15.99 | 132,079 | -0.07(-0.41%) |
Aug 25, 2017 | 15.91 | 16.10 | 15.81 | 16.05 | 122,423 | +0.26(+1.66%) |
Aug 24, 2017 | 15.87 | 15.87 | 15.69 | 15.79 | 106,400 | +0.01(+0.06%) |
Aug 23, 2017 | 15.68 | 15.82 | 15.66 | 15.78 | 109,835 | +0.03(+0.18%) |
Aug 22, 2017 | 15.78 | 15.83 | 15.71 | 15.76 | 141,189 | +0.12(+0.78%) |
Aug 21, 2017 | 15.65 | 15.72 | 15.58 | 15.63 | 105,755 | +0.00(+0.00%) |
Aug 18, 2017 | 15.51 | 15.72 | 15.51 | 15.63 | 285,506 | -0.08(-0.54%) |
Aug 17, 2017 | 16.08 | 16.14 | 15.72 | 15.72 | 141,981 | -0.40(-2.50%) |
Aug 16, 2017 | 16.16 | 16.19 | 16.06 | 16.12 | 105,060 | +0.05(+0.29%) |
Aug 15, 2017 | 16.22 | 16.32 | 16.07 | 16.07 | 95,651 | -0.16(-0.98%) |
Aug 14, 2017 | 16.16 | 16.31 | 16.13 | 16.23 | 141,968 | +0.29(+1.82%) |
Aug 11, 2017 | 15.56 | 16.23 | 15.35 | 15.94 | 189,708 | -0.07(-0.46%) |
Aug 10, 2017 | 16.22 | 16.29 | 16.01 | 16.02 | 110,369 | -0.32(-1.93%) |
Aug 09, 2017 | 16.42 | 16.44 | 16.27 | 16.33 | 88,706 | -0.23(-1.40%) |
Aug 08, 2017 | 16.28 | 16.62 | 16.26 | 16.57 | 177,459 | +0.21(+1.31%) |
Aug 07, 2017 | 16.34 | 16.47 | 16.24 | 16.35 | 108,529 | -0.02(-0.11%) |
Aug 04, 2017 | 16.31 | 16.52 | 16.26 | 16.37 | 98,383 | +0.15(+0.92%) |
Aug 03, 2017 | 16.66 | 16.66 | 16.20 | 16.22 | 180,888 | -0.37(-2.24%) |
Aug 02, 2017 | 16.79 | 16.92 | 16.52 | 16.59 | 210,865 | -0.09(-0.56%) |
Aug 01, 2017 | 16.75 | 16.75 | 16.62 | 16.69 | 145,047 | +0.07(+0.45%) |
Jul 31, 2017 | 16.42 | 16.66 | 16.35 | 16.61 | 233,978 | +0.28(+1.71%) |
Jul 28, 2017 | 16.09 | 16.34 | 16.08 | 16.33 | 132,498 | +0.12(+0.75%) |
Jul 27, 2017 | 16.58 | 16.61 | 16.04 | 16.21 | 246,999 | -0.20(-1.25%) |
Jul 26, 2017 | 16.89 | 17.13 | 16.36 | 16.42 | 164,212 | -0.36(-2.16%) |
Jul 25, 2017 | 16.83 | 16.83 | 16.55 | 16.78 | 166,084 | +0.07(+0.45%) |
Jul 24, 2017 | 16.45 | 16.73 | 16.38 | 16.70 | 161,987 | +0.20(+1.18%) |
Jul 21, 2017 | 16.90 | 17.14 | 16.49 | 16.51 | 159,621 | -0.24(-1.44%) |
Jul 20, 2017 | 16.81 | 16.81 | 16.57 | 16.75 | 227,700 | -0.01(-0.06%) |
Jul 19, 2017 | 16.13 | 16.79 | 16.13 | 16.76 | 218,849 | +0.73(+4.58%) |
Jul 18, 2017 | 15.91 | 16.09 | 15.87 | 16.03 | 131,323 | +0.08(+0.53%) |
Jul 17, 2017 | 15.86 | 16.06 | 15.80 | 15.94 | 156,419 | +0.10(+0.65%) |
Jul 14, 2017 | 15.86 | 15.91 | 15.73 | 15.84 | 120,190 | +0.01(+0.06%) |
Jul 13, 2017 | 15.95 | 16.10 | 15.79 | 15.83 | 133,087 | -0.08(-0.53%) |
Jul 12, 2017 | 15.43 | 15.91 | 15.38 | 15.91 | 225,811 | +0.66(+4.33%) |
Jul 11, 2017 | 15.41 | 15.45 | 15.24 | 15.25 | 173,823 | -0.19(-1.20%) |
Jul 10, 2017 | 15.36 | 15.51 | 15.27 | 15.44 | 126,362 | +0.06(+0.36%) |
Jul 07, 2017 | 15.11 | 15.39 | 15.10 | 15.38 | 172,179 | +0.33(+2.22%) |
Jul 06, 2017 | 15.12 | 15.15 | 14.99 | 15.05 | 152,652 | -0.21(-1.40%) |
Jul 05, 2017 | 15.22 | 15.27 | 14.98 | 15.26 | 111,376 | +0.05(+0.31%) |