Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.48 | 19.74 | 18.56 | 19.67 | 236,235 | +0.24(+1.24%) |
Sep 28, 2017 | 19.24 | 19.49 | 19.16 | 19.43 | 128,881 | +0.08(+0.41%) |
Sep 27, 2017 | 19.37 | 18.99 | 19.35 | 118,652 | +0.34(+1.79%) | |
Sep 26, 2017 | 18.74 | 19.09 | 18.70 | 19.01 | 134,588 | +0.35(+1.88%) |
Sep 25, 2017 | 18.55 | 18.69 | 18.34 | 18.66 | 130,040 | +0.15(+0.81%) |
Sep 22, 2017 | 18.44 | 18.67 | 18.44 | 18.51 | 106,645 | +0.07(+0.38%) |
Sep 21, 2017 | 18.65 | 18.71 | 18.38 | 18.44 | 57,300 | -0.21(-1.13%) |
Sep 20, 2017 | 18.24 | 18.89 | 18.13 | 18.65 | 133,966 | +0.45(+2.47%) |
Sep 19, 2017 | 18.21 | 18.31 | 18.10 | 18.20 | 105,102 | -0.04(-0.22%) |
Sep 18, 2017 | 18.21 | 18.44 | 18.20 | 18.24 | 67,824 | +0.06(+0.33%) |
Sep 15, 2017 | 18.26 | 18.38 | 18.10 | 18.18 | 318,610 | -0.06(-0.33%) |
Sep 14, 2017 | 18.39 | 18.42 | 17.87 | 18.24 | 64,791 | -0.15(-0.82%) |
Sep 13, 2017 | 18.36 | 18.59 | 18.29 | 18.39 | 71,119 | -0.03(-0.16%) |
Sep 12, 2017 | 18.37 | 18.59 | 18.31 | 18.42 | 58,045 | +0.03(+0.16%) |
Sep 11, 2017 | 18.29 | 18.48 | 18.25 | 18.39 | 61,470 | +0.24(+1.32%) |
Sep 08, 2017 | 18.26 | 18.32 | 18.02 | 18.15 | 42,342 | -0.10(-0.55%) |
Sep 07, 2017 | 18.39 | 17.98 | 18.25 | 60,990 | +0.10(+0.55%) | |
Sep 06, 2017 | 18.39 | 18.39 | 18.08 | 18.15 | 81,080 | -0.14(-0.77%) |
Sep 05, 2017 | 18.37 | 18.42 | 18.37 | 18.29 | 85,981 | -0.09(-0.49%) |
Sep 01, 2017 | 18.40 | 18.40 | 18.19 | 18.38 | 82,855 | +0.08(+0.44%) |
Aug 31, 2017 | 17.99 | 18.36 | 17.99 | 18.30 | 92,415 | +0.30(+1.67%) |
Aug 30, 2017 | 17.89 | 18.00 | 17.84 | 18.00 | 52,674 | +0.12(+0.67%) |
Aug 29, 2017 | 17.64 | 17.89 | 17.64 | 17.88 | 82,275 | +0.10(+0.56%) |
Aug 28, 2017 | 17.73 | 17.83 | 17.53 | 17.78 | 103,482 | +0.07(+0.40%) |
Aug 25, 2017 | 17.62 | 17.73 | 17.45 | 17.71 | 86,089 | +0.10(+0.57%) |
Aug 24, 2017 | 17.68 | 17.68 | 17.45 | 17.61 | 80,353 | -0.04(-0.23%) |
Aug 23, 2017 | 17.61 | 17.71 | 17.60 | 17.65 | 92,889 | -0.10(-0.56%) |
Aug 22, 2017 | 17.74 | 17.77 | 17.57 | 17.75 | 113,180 | +0.04(+0.23%) |
Aug 21, 2017 | 17.65 | 17.75 | 17.57 | 17.71 | 151,918 | +0.09(+0.51%) |
Aug 18, 2017 | 17.46 | 17.65 | 17.46 | 17.62 | 159,797 | +0.02(+0.11%) |
Aug 17, 2017 | 17.68 | 17.82 | 17.51 | 17.60 | 194,282 | -0.11(-0.62%) |
Aug 16, 2017 | 17.60 | 17.85 | 17.53 | 17.71 | 110,203 | +0.23(+1.32%) |
Aug 15, 2017 | 17.76 | 17.79 | 17.46 | 17.48 | 84,711 | -0.20(-1.13%) |
Aug 14, 2017 | 17.17 | 17.73 | 17.17 | 17.68 | 215,076 | +0.59(+3.45%) |
Aug 11, 2017 | 17.51 | 17.51 | 17.07 | 17.09 | 130,139 | -0.30(-1.73%) |
Aug 10, 2017 | 17.55 | 17.68 | 17.38 | 17.39 | 127,668 | -0.23(-1.31%) |
Aug 09, 2017 | 17.58 | 17.81 | 17.54 | 17.62 | 151,794 | -0.04(-0.23%) |
Aug 08, 2017 | 17.44 | 17.86 | 17.21 | 17.66 | 225,578 | +0.14(+0.80%) |
Aug 07, 2017 | 17.26 | 17.69 | 16.99 | 17.52 | 211,620 | +0.27(+1.57%) |
Aug 04, 2017 | 17.17 | 17.46 | 16.96 | 17.25 | 136,375 | +0.24(+1.41%) |
Aug 03, 2017 | 18.13 | 18.72 | 16.70 | 17.01 | 282,458 | -1.40(-7.60%) |
Aug 02, 2017 | 19.05 | 19.05 | 18.34 | 18.41 | 187,732 | -0.58(-3.05%) |
Aug 01, 2017 | 18.79 | 19.02 | 18.60 | 18.99 | 104,477 | +0.19(+1.01%) |
Jul 31, 2017 | 18.79 | 18.61 | 18.80 | 111,976 | +0.01(+0.05%) | |
Jul 28, 2017 | 18.61 | 18.82 | 18.58 | 18.79 | 85,605 | +0.06(+0.32%) |
Jul 27, 2017 | 18.72 | 18.95 | 18.55 | 18.73 | 108,921 | +0.06(+0.32%) |
Jul 26, 2017 | 18.76 | 18.98 | 18.61 | 18.67 | 113,645 | -0.08(-0.43%) |
Jul 25, 2017 | 18.62 | 18.81 | 18.61 | 18.75 | 117,381 | +0.18(+0.97%) |
Jul 24, 2017 | 18.58 | 18.64 | 18.39 | 18.57 | 112,118 | +0.01(+0.05%) |
Jul 21, 2017 | 18.68 | 18.68 | 18.42 | 18.56 | 149,855 | -0.02(-0.11%) |
Jul 20, 2017 | 18.60 | 18.52 | 18.58 | 55,857 | -0.01(-0.05%) | |
Jul 19, 2017 | 18.62 | 18.63 | 18.45 | 18.59 | 79,209 | +0.05(+0.27%) |
Jul 18, 2017 | 18.50 | 18.54 | 18.32 | 18.54 | 74,282 | +0.04(+0.24%) |
Jul 17, 2017 | 18.52 | 18.65 | 18.41 | 18.50 | 158,130 | -0.04(-0.19%) |
Jul 14, 2017 | 18.60 | 18.72 | 18.45 | 18.53 | 128,024 | -0.10(-0.54%) |
Jul 13, 2017 | 18.29 | 18.72 | 18.27 | 18.63 | 208,564 | +0.30(+1.64%) |
Jul 12, 2017 | 18.35 | 18.57 | 18.28 | 18.33 | 157,100 | +0.04(+0.22%) |
Jul 11, 2017 | 18.16 | 18.53 | 17.90 | 18.29 | 161,669 | +0.19(+1.05%) |
Jul 10, 2017 | 18.14 | 18.38 | 17.87 | 18.10 | 240,225 | -0.02(-0.11%) |
Jul 07, 2017 | 18.00 | 18.24 | 17.92 | 18.12 | 227,283 | +0.21(+1.17%) |
Jul 06, 2017 | 18.11 | 18.12 | 17.85 | 17.91 | 114,434 | -0.24(-1.32%) |
Jul 05, 2017 | 18.59 | 18.59 | 18.01 | 18.15 | 131,130 | -0.43(-2.31%) |