Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.77 | 17.19 | 16.70 | 16.84 | 1,078,764 | +0.02(+0.12%) |
Sep 28, 2017 | 16.73 | 16.87 | 16.50 | 16.82 | 836,979 | +0.09(+0.54%) |
Sep 27, 2017 | 16.14 | 16.86 | 16.12 | 16.73 | 1,175,194 | +0.66(+4.11%) |
Sep 26, 2017 | 16.21 | 16.42 | 15.75 | 16.07 | 1,196,971 | +0.03(+0.19%) |
Sep 25, 2017 | 16.30 | 16.58 | 15.92 | 16.04 | 1,379,514 | -0.42(-2.55%) |
Sep 22, 2017 | 15.75 | 16.79 | 15.15 | 16.46 | 3,701,024 | +0.60(+3.78%) |
Sep 21, 2017 | 16.06 | 16.06 | 15.65 | 15.86 | 1,632,135 | -0.16(-1.00%) |
Sep 20, 2017 | 16.68 | 16.77 | 15.78 | 16.02 | 2,423,429 | -0.69(-4.13%) |
Sep 19, 2017 | 16.76 | 16.95 | 16.47 | 16.71 | 688,768 | -0.09(-0.54%) |
Sep 18, 2017 | 17.46 | 17.59 | 16.64 | 16.80 | 1,653,702 | -0.47(-2.72%) |
Sep 15, 2017 | 17.33 | 17.91 | 17.26 | 17.27 | 3,037,266 | -0.03(-0.17%) |
Sep 14, 2017 | 16.50 | 17.33 | 16.39 | 17.30 | 1,699,354 | +0.78(+4.72%) |
Sep 13, 2017 | 16.28 | 16.67 | 16.07 | 16.52 | 709,676 | +0.02(+0.12%) |
Sep 12, 2017 | 16.62 | 16.68 | 16.23 | 16.50 | 1,339,976 | -0.15(-0.90%) |
Sep 11, 2017 | 16.50 | 16.72 | 16.37 | 16.65 | 746,313 | +0.35(+2.15%) |
Sep 08, 2017 | 16.31 | 16.90 | 16.21 | 16.30 | 1,282,554 | -0.05(-0.31%) |
Sep 07, 2017 | 16.05 | 16.35 | 15.96 | 16.35 | 427,854 | +0.31(+1.93%) |
Sep 06, 2017 | 16.02 | 16.38 | 15.81 | 16.04 | 942,757 | +0.04(+0.25%) |
Sep 05, 2017 | 15.96 | 16.08 | 15.64 | 16.00 | 776,889 | -0.10(-0.62%) |
Sep 01, 2017 | 15.78 | 16.15 | 15.78 | 16.10 | 642,914 | +0.39(+2.48%) |
Aug 31, 2017 | 15.58 | 15.77 | 15.47 | 15.71 | 833,665 | +0.10(+0.64%) |
Aug 30, 2017 | 15.56 | 15.79 | 15.50 | 15.61 | 558,383 | +0.08(+0.52%) |
Aug 29, 2017 | 15.13 | 15.64 | 14.97 | 15.53 | 609,735 | +0.15(+0.98%) |
Aug 28, 2017 | 15.47 | 15.49 | 15.14 | 15.38 | 633,645 | -0.09(-0.58%) |
Aug 25, 2017 | 15.65 | 15.80 | 15.17 | 15.47 | 1,339,411 | -0.10(-0.64%) |
Aug 24, 2017 | 15.21 | 15.69 | 15.18 | 15.57 | 1,048,905 | +0.39(+2.57%) |
Aug 23, 2017 | 15.00 | 15.57 | 14.99 | 15.18 | 1,006,588 | +0.11(+0.73%) |
Aug 22, 2017 | 15.32 | 15.45 | 14.94 | 15.07 | 1,167,811 | +0.08(+0.53%) |
Aug 21, 2017 | 16.00 | 16.25 | 14.84 | 14.99 | 3,122,599 | -1.64(-9.86%) |
Aug 18, 2017 | 16.46 | 16.80 | 16.43 | 16.63 | 1,007,123 | +0.23(+1.40%) |
Aug 17, 2017 | 16.92 | 17.18 | 16.31 | 16.40 | 1,019,901 | -0.57(-3.36%) |
Aug 16, 2017 | 16.80 | 17.52 | 16.77 | 16.97 | 1,529,480 | +0.03(+0.18%) |
Aug 15, 2017 | 16.83 | 17.20 | 16.63 | 16.94 | 1,535,091 | +0.30(+1.80%) |
Aug 14, 2017 | 16.31 | 16.80 | 15.71 | 16.64 | 3,753,978 | -0.56(-3.26%) |
Aug 11, 2017 | 16.55 | 17.38 | 16.45 | 17.20 | 1,399,060 | +0.65(+3.93%) |
Aug 10, 2017 | 17.03 | 17.08 | 16.46 | 16.55 | 938,237 | -0.66(-3.83%) |
Aug 09, 2017 | 17.33 | 17.50 | 16.98 | 17.21 | 756,871 | -0.22(-1.26%) |
Aug 08, 2017 | 17.63 | 17.92 | 17.32 | 17.43 | 1,542,613 | -0.20(-1.13%) |
Aug 07, 2017 | 16.75 | 17.84 | 16.72 | 17.63 | 1,742,897 | +0.92(+5.51%) |
Aug 04, 2017 | 16.63 | 16.79 | 16.51 | 16.71 | 626,236 | +0.10(+0.60%) |
Aug 03, 2017 | 16.58 | 17.08 | 16.50 | 16.61 | 839,583 | +0.11(+0.67%) |
Aug 02, 2017 | 16.84 | 16.85 | 16.23 | 16.50 | 1,408,018 | -0.49(-2.88%) |
Aug 01, 2017 | 17.00 | 17.11 | 16.78 | 16.99 | 990,419 | +0.05(+0.30%) |
Jul 31, 2017 | 16.82 | 16.99 | 16.48 | 16.94 | 762,928 | +0.16(+0.95%) |
Jul 28, 2017 | 16.95 | 17.00 | 16.50 | 16.78 | 1,008,115 | +0.44(+2.69%) |
Jul 27, 2017 | 16.55 | 16.85 | 16.16 | 16.34 | 944,390 | -0.21(-1.27%) |
Jul 26, 2017 | 16.70 | 16.79 | 16.30 | 16.55 | 925,999 | -0.02(-0.12%) |
Jul 25, 2017 | 16.83 | 16.96 | 16.56 | 16.57 | 921,442 | -0.15(-0.90%) |
Jul 24, 2017 | 16.61 | 16.85 | 16.48 | 16.72 | 674,505 | +0.13(+0.78%) |
Jul 21, 2017 | 16.97 | 17.00 | 16.36 | 16.59 | 1,752,559 | -0.43(-2.53%) |
Jul 20, 2017 | 17.42 | 16.79 | 17.02 | 1,795,517 | -0.40(-2.30%) | |
Jul 19, 2017 | 17.11 | 18.12 | 17.05 | 17.42 | 3,571,392 | +0.67(+4.00%) |
Jul 18, 2017 | 16.54 | 17.04 | 16.35 | 16.75 | 1,644,910 | +0.13(+0.78%) |
Jul 17, 2017 | 16.91 | 17.04 | 16.57 | 16.62 | 998,525 | -0.21(-1.25%) |
Jul 14, 2017 | 17.00 | 16.34 | 16.83 | 1,362,582 | +0.49(+3.00%) | |
Jul 13, 2017 | 16.35 | 16.49 | 16.09 | 16.34 | 767,582 | -0.03(-0.18%) |
Jul 12, 2017 | 15.92 | 16.62 | 15.71 | 16.37 | 2,145,334 | +0.64(+4.07%) |
Jul 11, 2017 | 15.71 | 15.88 | 15.41 | 15.73 | 585,950 | +0.06(+0.38%) |
Jul 10, 2017 | 15.58 | 15.89 | 15.58 | 15.67 | 559,060 | +0.11(+0.71%) |
Jul 07, 2017 | 15.23 | 15.69 | 15.15 | 15.56 | 1,007,637 | +0.32(+2.10%) |
Jul 06, 2017 | 15.28 | 15.64 | 15.09 | 15.24 | 930,205 | -0.22(-1.42%) |
Jul 05, 2017 | 15.95 | 16.06 | 15.38 | 15.46 | 1,586,426 | -0.54(-3.37%) |