Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.79 | 17.05 | 16.79 | 17.00 | 111,702 | +0.00(+0.00%) |
Sep 28, 2017 | 16.70 | 17.00 | 16.70 | 17.00 | 187,014 | +0.36(+2.17%) |
Sep 27, 2017 | 16.97 | 17.08 | 16.63 | 16.63 | 245,731 | -0.34(-2.03%) |
Sep 26, 2017 | 16.82 | 17.08 | 16.63 | 16.98 | 208,123 | -0.03(-0.20%) |
Sep 25, 2017 | 17.30 | 17.30 | 16.98 | 17.01 | 104,394 | -0.17(-0.97%) |
Sep 22, 2017 | 17.43 | 17.43 | 17.17 | 17.18 | 181,531 | -0.15(-0.86%) |
Sep 21, 2017 | 17.20 | 17.51 | 17.12 | 17.33 | 604,758 | +0.09(+0.53%) |
Sep 20, 2017 | 17.07 | 17.30 | 17.05 | 17.24 | 2,202,566 | -0.58(-3.25%) |
Sep 19, 2017 | 17.77 | 17.82 | 17.76 | 17.82 | 3,623 | +0.05(+0.26%) |
Sep 18, 2017 | 17.73 | 17.96 | 17.68 | 17.77 | 10,228 | -0.06(-0.32%) |
Sep 15, 2017 | 17.68 | 17.96 | 17.68 | 17.83 | 8,531 | +0.07(+0.41%) |
Sep 14, 2017 | 17.63 | 17.75 | 17.61 | 17.75 | 7,086 | +0.03(+0.17%) |
Sep 13, 2017 | 17.75 | 17.90 | 17.68 | 17.72 | 22,929 | -0.05(-0.26%) |
Sep 12, 2017 | 18.22 | 18.22 | 17.77 | 17.77 | 6,325 | -0.28(-1.52%) |
Sep 11, 2017 | 17.83 | 18.04 | 17.72 | 18.04 | 9,488 | +0.41(+2.31%) |
Sep 08, 2017 | 17.68 | 17.73 | 17.51 | 17.64 | 12,407 | -0.07(-0.42%) |
Sep 07, 2017 | 17.56 | 17.71 | 17.56 | 17.71 | 7,325 | +0.00(+0.00%) |
Sep 06, 2017 | 17.32 | 17.71 | 17.24 | 17.71 | 17,309 | +0.37(+2.12%) |
Sep 05, 2017 | 17.59 | 17.59 | 17.14 | 17.35 | 22,777 | -0.25(-1.40%) |
Sep 01, 2017 | 17.42 | 17.77 | 17.42 | 17.59 | 19,268 | +0.30(+1.76%) |
Aug 31, 2017 | 17.13 | 17.38 | 17.10 | 17.29 | 15,047 | +0.09(+0.53%) |
Aug 30, 2017 | 17.51 | 17.51 | 16.93 | 17.20 | 10,516 | -0.03(-0.17%) |
Aug 29, 2017 | 16.72 | 17.22 | 16.72 | 17.22 | 5,225 | +0.37(+2.22%) |
Aug 28, 2017 | 17.15 | 17.16 | 16.84 | 16.85 | 8,909 | -0.14(-0.81%) |
Aug 25, 2017 | 17.09 | 17.09 | 16.70 | 16.99 | 8,610 | +0.10(+0.58%) |
Aug 24, 2017 | 16.98 | 17.16 | 16.89 | 16.89 | 14,734 | -0.11(-0.67%) |
Aug 23, 2017 | 16.94 | 17.05 | 16.85 | 17.01 | 3,187 | +0.10(+0.57%) |
Aug 22, 2017 | 16.89 | 16.94 | 16.84 | 16.91 | 10,479 | +0.17(+1.03%) |
Aug 21, 2017 | 16.87 | 16.99 | 16.74 | 16.74 | 11,314 | -0.12(-0.71%) |
Aug 18, 2017 | 16.86 | 16.95 | 16.86 | 16.86 | 7,351 | +0.03(+0.20%) |
Aug 17, 2017 | 16.82 | 16.98 | 16.78 | 16.82 | 5,056 | -0.07(-0.44%) |
Aug 16, 2017 | 16.88 | 17.01 | 16.76 | 16.90 | 7,080 | +0.12(+0.72%) |
Aug 15, 2017 | 16.91 | 16.95 | 16.66 | 16.78 | 17,972 | -0.01(-0.03%) |
Aug 14, 2017 | 16.87 | 17.09 | 16.77 | 16.78 | 16,128 | -0.14(-0.84%) |
Aug 11, 2017 | 17.13 | 17.13 | 16.82 | 16.93 | 6,751 | -0.07(-0.40%) |
Aug 10, 2017 | 17.19 | 17.20 | 16.94 | 16.99 | 17,000 | -0.21(-1.23%) |
Aug 09, 2017 | 17.06 | 17.55 | 17.06 | 17.21 | 23,804 | +0.15(+0.87%) |
Aug 08, 2017 | 16.03 | 17.27 | 16.03 | 17.06 | 41,822 | +1.30(+8.24%) |
Aug 07, 2017 | 15.90 | 15.90 | 15.45 | 15.76 | 10,171 | -0.19(-1.22%) |
Aug 04, 2017 | 16.03 | 16.04 | 15.95 | 15.95 | 11,028 | +0.01(+0.04%) |
Aug 03, 2017 | 16.42 | 16.42 | 15.95 | 15.95 | 6,486 | -0.30(-1.87%) |
Aug 02, 2017 | 16.22 | 16.27 | 16.07 | 16.25 | 13,141 | +0.01(+0.04%) |
Aug 01, 2017 | 15.88 | 16.33 | 15.87 | 16.24 | 21,051 | +0.39(+2.45%) |
Jul 31, 2017 | 16.48 | 16.48 | 15.86 | 15.86 | 11,974 | -0.47(-2.87%) |
Jul 28, 2017 | 16.43 | 16.55 | 16.32 | 16.32 | 9,638 | -0.04(-0.24%) |
Jul 27, 2017 | 16.54 | 16.60 | 16.26 | 16.36 | 12,173 | -0.19(-1.14%) |
Jul 26, 2017 | 16.29 | 16.59 | 16.29 | 16.55 | 13,328 | +0.27(+1.65%) |
Jul 25, 2017 | 16.15 | 16.36 | 16.11 | 16.28 | 8,865 | +0.07(+0.46%) |
Jul 24, 2017 | 16.23 | 16.27 | 16.06 | 16.21 | 7,253 | +0.08(+0.50%) |
Jul 21, 2017 | 16.04 | 16.30 | 15.94 | 16.13 | 9,318 | -0.02(-0.12%) |
Jul 20, 2017 | 16.08 | 16.15 | 15.94 | 16.15 | 4,036 | +0.05(+0.29%) |
Jul 19, 2017 | 16.08 | 16.15 | 16.01 | 16.10 | 3,973 | +0.08(+0.50%) |
Jul 18, 2017 | 16.00 | 16.16 | 16.00 | 16.02 | 7,215 | -0.11(-0.67%) |
Jul 17, 2017 | 15.95 | 16.16 | 15.86 | 16.13 | 14,229 | +0.17(+1.08%) |
Jul 14, 2017 | 15.71 | 15.96 | 15.71 | 15.96 | 6,384 | +0.20(+1.25%) |
Jul 13, 2017 | 15.78 | 15.78 | 15.66 | 15.76 | 14,009 | +0.08(+0.53%) |
Jul 12, 2017 | 15.54 | 15.82 | 15.54 | 15.68 | 10,655 | +0.12(+0.77%) |
Jul 11, 2017 | 15.55 | 15.56 | 15.47 | 15.56 | 5,008 | +0.08(+0.52%) |
Jul 10, 2017 | 15.66 | 15.66 | 15.47 | 15.48 | 13,475 | -0.09(-0.55%) |
Jul 07, 2017 | 15.55 | 15.59 | 15.53 | 15.56 | 4,620 | +0.01(+0.06%) |
Jul 06, 2017 | 15.56 | 15.64 | 15.50 | 15.55 | 9,650 | -0.07(-0.43%) |
Jul 05, 2017 | 15.54 | 15.62 | 15.51 | 15.62 | 12,655 | +0.09(+0.59%) |