Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.48 | 17.65 | 17.29 | 17.58 | 142,000 | +0.08(+0.48%) |
Sep 28, 2017 | 17.33 | 17.54 | 17.18 | 17.50 | 110,633 | +0.15(+0.88%) |
Sep 27, 2017 | 17.09 | 17.58 | 17.00 | 17.35 | 185,231 | +0.41(+2.40%) |
Sep 26, 2017 | 16.84 | 16.97 | 16.65 | 16.94 | 43,038 | +0.15(+0.87%) |
Sep 25, 2017 | 16.96 | 17.06 | 16.74 | 16.79 | 50,074 | -0.23(-1.35%) |
Sep 22, 2017 | 16.95 | 17.10 | 16.83 | 17.02 | 55,926 | -0.02(-0.09%) |
Sep 21, 2017 | 17.10 | 17.20 | 17.02 | 17.04 | 90,802 | -0.04(-0.22%) |
Sep 20, 2017 | 17.03 | 17.18 | 16.90 | 17.08 | 81,378 | +0.08(+0.50%) |
Sep 19, 2017 | 16.88 | 17.13 | 16.77 | 16.99 | 37,932 | +0.11(+0.64%) |
Sep 18, 2017 | 16.42 | 16.92 | 16.24 | 16.89 | 169,707 | +0.49(+2.99%) |
Sep 15, 2017 | 16.83 | 17.05 | 16.40 | 16.40 | 393,812 | -0.42(-2.51%) |
Sep 14, 2017 | 17.05 | 17.10 | 16.45 | 16.82 | 98,652 | -0.30(-1.75%) |
Sep 13, 2017 | 16.73 | 17.12 | 16.68 | 17.12 | 145,672 | +0.33(+1.97%) |
Sep 12, 2017 | 16.09 | 16.87 | 16.09 | 16.79 | 96,579 | +0.69(+4.29%) |
Sep 11, 2017 | 15.84 | 16.14 | 15.80 | 16.10 | 73,330 | +0.35(+2.19%) |
Sep 08, 2017 | 15.93 | 16.36 | 15.65 | 15.75 | 169,406 | -0.17(-1.06%) |
Sep 07, 2017 | 16.23 | 16.30 | 15.65 | 15.92 | 107,078 | -0.31(-1.89%) |
Sep 06, 2017 | 16.49 | 16.49 | 15.79 | 16.23 | 192,429 | +0.20(+1.24%) |
Sep 05, 2017 | 15.99 | 16.24 | 15.81 | 16.03 | 158,736 | +0.05(+0.29%) |
Sep 01, 2017 | 16.07 | 16.26 | 15.89 | 15.98 | 74,912 | -0.01(-0.05%) |
Aug 31, 2017 | 16.07 | 16.47 | 15.83 | 15.99 | 91,193 | -0.05(-0.29%) |
Aug 30, 2017 | 15.98 | 16.54 | 15.91 | 16.03 | 187,799 | +0.08(+0.53%) |
Aug 29, 2017 | 15.71 | 16.26 | 15.64 | 15.95 | 199,431 | +0.07(+0.43%) |
Aug 28, 2017 | 16.07 | 16.24 | 15.74 | 15.88 | 188,044 | -0.18(-1.10%) |
Aug 25, 2017 | 16.11 | 16.11 | 15.88 | 16.06 | 51,189 | -0.04(-0.24%) |
Aug 24, 2017 | 16.07 | 16.18 | 15.96 | 16.10 | 67,743 | -0.01(-0.05%) |
Aug 23, 2017 | 15.85 | 16.18 | 15.80 | 16.10 | 103,485 | +0.16(+1.01%) |
Aug 22, 2017 | 15.84 | 16.15 | 15.79 | 15.94 | 226,995 | +0.15(+0.92%) |
Aug 21, 2017 | 15.84 | 15.94 | 15.34 | 15.80 | 180,145 | -0.05(-0.29%) |
Aug 18, 2017 | 16.43 | 16.48 | 15.76 | 15.84 | 112,690 | -0.81(-4.88%) |
Aug 17, 2017 | 16.48 | 16.84 | 16.42 | 16.66 | 122,129 | +0.18(+1.12%) |
Aug 16, 2017 | 16.74 | 16.86 | 16.23 | 16.47 | 89,173 | -0.15(-0.88%) |
Aug 15, 2017 | 16.43 | 16.69 | 16.39 | 16.62 | 118,474 | +0.25(+1.55%) |
Aug 14, 2017 | 15.95 | 16.49 | 15.95 | 16.36 | 56,758 | +0.52(+3.29%) |
Aug 11, 2017 | 16.03 | 16.25 | 15.57 | 15.84 | 125,642 | -0.16(-1.01%) |
Aug 10, 2017 | 16.63 | 16.68 | 15.91 | 16.00 | 75,852 | -0.73(-4.36%) |
Aug 09, 2017 | 17.07 | 17.07 | 16.59 | 16.73 | 47,550 | -0.44(-2.59%) |
Aug 08, 2017 | 17.15 | 17.58 | 17.05 | 17.18 | 49,616 | -0.02(-0.09%) |
Aug 07, 2017 | 17.62 | 17.65 | 17.11 | 17.19 | 37,105 | -0.40(-2.27%) |
Aug 04, 2017 | 17.75 | 17.75 | 17.45 | 17.59 | 28,688 | +0.06(+0.35%) |
Aug 03, 2017 | 17.55 | 17.61 | 17.46 | 17.53 | 25,381 | -0.02(-0.09%) |
Aug 02, 2017 | 17.55 | 17.75 | 17.52 | 17.55 | 34,021 | -0.08(-0.44%) |
Aug 01, 2017 | 17.56 | 17.63 | 17.46 | 17.62 | 20,818 | +0.10(+0.57%) |
Jul 31, 2017 | 17.35 | 17.54 | 17.11 | 17.52 | 41,183 | +0.18(+1.02%) |
Jul 28, 2017 | 17.48 | 17.48 | 16.98 | 17.35 | 47,582 | -0.12(-0.70%) |
Jul 27, 2017 | 17.26 | 17.56 | 16.84 | 17.47 | 60,372 | +0.30(+1.74%) |
Jul 26, 2017 | 17.50 | 17.50 | 17.04 | 17.17 | 37,907 | -0.31(-1.80%) |
Jul 25, 2017 | 17.43 | 17.52 | 17.18 | 17.48 | 58,030 | +0.12(+0.71%) |
Jul 24, 2017 | 16.96 | 17.45 | 16.91 | 17.36 | 41,723 | +0.37(+2.17%) |
Jul 21, 2017 | 17.16 | 17.16 | 16.77 | 16.99 | 70,039 | -0.09(-0.54%) |
Jul 20, 2017 | 16.86 | 17.30 | 16.69 | 17.09 | 253,195 | +0.22(+1.32%) |
Jul 19, 2017 | 16.92 | 17.01 | 16.69 | 16.86 | 38,804 | +0.02(+0.09%) |
Jul 18, 2017 | 16.88 | 17.05 | 16.82 | 16.85 | 66,990 | -0.11(-0.63%) |
Jul 17, 2017 | 16.99 | 17.05 | 16.74 | 16.96 | 95,337 | -0.12(-0.67%) |
Jul 14, 2017 | 17.02 | 17.20 | 16.92 | 17.07 | 85,104 | -0.02(-0.13%) |
Jul 13, 2017 | 17.16 | 17.19 | 16.99 | 17.09 | 83,530 | -0.08(-0.45%) |
Jul 12, 2017 | 17.17 | 17.29 | 17.09 | 17.17 | 88,212 | -0.02(-0.09%) |
Jul 11, 2017 | 17.15 | 17.26 | 16.96 | 17.19 | 71,382 | +0.05(+0.31%) |
Jul 10, 2017 | 17.36 | 17.36 | 17.05 | 17.13 | 109,238 | -0.24(-1.37%) |
Jul 07, 2017 | 17.12 | 17.39 | 17.10 | 17.37 | 67,220 | +0.30(+1.75%) |
Jul 06, 2017 | 17.15 | 17.48 | 17.01 | 17.07 | 68,073 | -0.06(-0.36%) |
Jul 05, 2017 | 17.30 | 17.30 | 16.94 | 17.13 | 84,982 | -0.04(-0.22%) |