Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.35 | 18.65 | 18.30 | 18.47 | 210,753 | +0.20(+1.10%) |
Sep 28, 2017 | 18.35 | 18.52 | 18.14 | 18.27 | 265,546 | -0.05(-0.27%) |
Sep 27, 2017 | 18.15 | 18.56 | 17.93 | 18.32 | 434,591 | +0.24(+1.32%) |
Sep 26, 2017 | 17.91 | 18.11 | 17.84 | 18.08 | 82,992 | +0.14(+0.80%) |
Sep 25, 2017 | 17.87 | 18.11 | 17.83 | 17.94 | 145,331 | +0.04(+0.21%) |
Sep 22, 2017 | 18.12 | 18.20 | 17.84 | 17.90 | 252,479 | -0.31(-1.72%) |
Sep 21, 2017 | 18.08 | 18.30 | 18.04 | 18.21 | 144,660 | +0.19(+1.08%) |
Sep 20, 2017 | 18.03 | 18.15 | 17.96 | 18.02 | 186,358 | +0.09(+0.53%) |
Sep 19, 2017 | 17.93 | 18.00 | 17.85 | 17.93 | 131,743 | +0.01(+0.07%) |
Sep 18, 2017 | 17.82 | 17.95 | 17.79 | 17.91 | 148,081 | +0.12(+0.67%) |
Sep 15, 2017 | 17.59 | 17.79 | 17.52 | 17.79 | 305,399 | +0.22(+1.25%) |
Sep 14, 2017 | 17.57 | 17.62 | 17.46 | 17.57 | 156,231 | -0.03(-0.14%) |
Sep 13, 2017 | 17.30 | 17.60 | 17.22 | 17.60 | 246,525 | +0.33(+1.93%) |
Sep 12, 2017 | 17.14 | 17.32 | 17.12 | 17.27 | 106,715 | +0.14(+0.81%) |
Sep 11, 2017 | 17.02 | 17.19 | 17.01 | 17.13 | 76,608 | +0.19(+1.15%) |
Sep 08, 2017 | 16.91 | 17.07 | 16.82 | 16.93 | 134,969 | +0.01(+0.04%) |
Sep 07, 2017 | 16.97 | 16.99 | 16.78 | 16.93 | 123,154 | -0.01(-0.04%) |
Sep 06, 2017 | 16.95 | 17.11 | 16.92 | 16.93 | 82,119 | +0.03(+0.15%) |
Sep 05, 2017 | 17.14 | 17.16 | 16.80 | 16.91 | 175,458 | -0.24(-1.39%) |
Sep 01, 2017 | 16.94 | 17.17 | 16.94 | 17.15 | 106,817 | +0.23(+1.37%) |
Aug 31, 2017 | 16.94 | 16.99 | 16.85 | 16.92 | 140,934 | +0.04(+0.26%) |
Aug 30, 2017 | 16.91 | 16.94 | 16.79 | 16.87 | 161,132 | -0.02(-0.11%) |
Aug 29, 2017 | 16.85 | 16.94 | 16.78 | 16.89 | 161,356 | +0.06(+0.37%) |
Aug 28, 2017 | 16.72 | 16.90 | 16.55 | 16.83 | 224,937 | +0.18(+1.06%) |
Aug 25, 2017 | 16.51 | 16.77 | 16.50 | 16.65 | 77,183 | +0.17(+1.03%) |
Aug 24, 2017 | 16.46 | 16.54 | 16.40 | 16.48 | 85,937 | +0.05(+0.31%) |
Aug 23, 2017 | 16.33 | 16.55 | 16.32 | 16.43 | 90,092 | -0.01(-0.08%) |
Aug 22, 2017 | 16.58 | 16.58 | 16.36 | 16.45 | 128,798 | +0.02(+0.12%) |
Aug 21, 2017 | 16.53 | 16.55 | 16.38 | 16.43 | 124,989 | -0.09(-0.53%) |
Aug 18, 2017 | 16.19 | 16.62 | 16.14 | 16.51 | 177,675 | +0.32(+1.98%) |
Aug 17, 2017 | 16.35 | 16.46 | 16.15 | 16.19 | 221,222 | -0.14(-0.88%) |
Aug 16, 2017 | 16.43 | 16.50 | 16.30 | 16.34 | 115,960 | -0.05(-0.31%) |
Aug 15, 2017 | 16.45 | 16.54 | 16.27 | 16.39 | 197,356 | -0.04(-0.23%) |
Aug 14, 2017 | 16.21 | 16.54 | 16.18 | 16.43 | 176,880 | +0.35(+2.15%) |
Aug 11, 2017 | 16.09 | 16.18 | 16.01 | 16.08 | 252,122 | -0.15(-0.93%) |
Aug 10, 2017 | 16.36 | 16.38 | 16.23 | 16.23 | 181,181 | -0.13(-0.81%) |
Aug 09, 2017 | 16.35 | 16.49 | 16.31 | 16.36 | 183,792 | -0.13(-0.80%) |
Aug 08, 2017 | 16.46 | 16.61 | 16.42 | 16.50 | 192,992 | +0.07(+0.42%) |
Aug 07, 2017 | 16.43 | 16.46 | 16.35 | 16.43 | 92,029 | +0.03(+0.15%) |
Aug 04, 2017 | 16.42 | 16.51 | 16.38 | 16.40 | 103,089 | +0.07(+0.42%) |
Aug 03, 2017 | 16.43 | 16.60 | 16.33 | 16.33 | 214,427 | -0.11(-0.65%) |
Aug 02, 2017 | 16.46 | 16.51 | 16.30 | 16.44 | 236,862 | -0.04(-0.27%) |
Aug 01, 2017 | 16.48 | 16.60 | 16.38 | 16.48 | 170,077 | -0.03(-0.15%) |
Jul 31, 2017 | 16.54 | 16.63 | 16.43 | 16.51 | 192,283 | +0.05(+0.29%) |
Jul 28, 2017 | 16.45 | 16.50 | 16.37 | 16.46 | 189,372 | -0.01(-0.04%) |
Jul 27, 2017 | 16.55 | 16.59 | 16.34 | 16.47 | 217,480 | -0.09(-0.52%) |
Jul 26, 2017 | 16.47 | 16.66 | 16.31 | 16.55 | 163,488 | +0.13(+0.79%) |
Jul 25, 2017 | 16.44 | 16.60 | 16.36 | 16.42 | 262,610 | +0.04(+0.23%) |
Jul 24, 2017 | 16.55 | 16.66 | 16.26 | 16.39 | 427,661 | -0.28(-1.67%) |
Jul 21, 2017 | 17.91 | 17.91 | 16.11 | 16.67 | 1,055,984 | -1.01(-5.70%) |
Jul 20, 2017 | 17.92 | 17.93 | 17.64 | 17.67 | 163,472 | -0.15(-0.87%) |
Jul 19, 2017 | 17.62 | 17.83 | 17.53 | 17.83 | 216,369 | +0.31(+1.76%) |
Jul 18, 2017 | 17.13 | 17.54 | 17.04 | 17.52 | 268,232 | +0.51(+2.98%) |
Jul 17, 2017 | 17.13 | 17.15 | 16.96 | 17.01 | 115,849 | -0.11(-0.65%) |
Jul 14, 2017 | 17.01 | 17.21 | 16.96 | 17.12 | 109,690 | +0.02(+0.11%) |
Jul 13, 2017 | 17.16 | 17.16 | 16.93 | 17.10 | 121,569 | +0.04(+0.22%) |
Jul 12, 2017 | 16.96 | 17.16 | 16.94 | 17.07 | 145,279 | +0.15(+0.88%) |
Jul 11, 2017 | 17.14 | 17.18 | 16.82 | 16.92 | 130,051 | -0.16(-0.94%) |
Jul 10, 2017 | 16.97 | 17.17 | 16.91 | 17.08 | 77,017 | -0.02(-0.11%) |
Jul 07, 2017 | 17.03 | 17.14 | 16.85 | 17.10 | 80,701 | +0.15(+0.91%) |
Jul 06, 2017 | 17.05 | 17.17 | 16.83 | 16.94 | 99,476 | -0.10(-0.58%) |
Jul 05, 2017 | 17.02 | 17.14 | 16.91 | 17.04 | 158,084 | -0.04(-0.25%) |