Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.81 | 18.08 | 17.80 | 17.99 | 1,984,479 | +0.30(+1.70%) |
Sep 28, 2017 | 17.60 | 17.95 | 17.44 | 17.69 | 1,201,691 | +0.08(+0.45%) |
Sep 27, 2017 | 17.25 | 17.61 | 1,660,136 | +0.07(+0.40%) | ||
Sep 26, 2017 | 17.44 | 17.70 | 17.20 | 17.54 | 1,406,095 | +0.21(+1.21%) |
Sep 25, 2017 | 17.40 | 17.57 | 16.97 | 17.33 | 1,259,442 | +0.02(+0.12%) |
Sep 22, 2017 | 16.74 | 17.41 | 16.70 | 17.31 | 2,133,686 | +0.56(+3.34%) |
Sep 21, 2017 | 16.64 | 17.01 | 16.54 | 16.75 | 1,526,978 | +0.13(+0.78%) |
Sep 20, 2017 | 16.48 | 16.68 | 16.48 | 16.62 | 1,515,911 | +0.13(+0.79%) |
Sep 19, 2017 | 16.41 | 16.63 | 16.30 | 16.49 | 1,058,889 | +0.06(+0.37%) |
Sep 18, 2017 | 16.33 | 16.60 | 16.32 | 16.43 | 834,123 | +0.21(+1.29%) |
Sep 15, 2017 | 16.31 | 16.44 | 16.19 | 16.22 | 1,159,096 | -0.09(-0.55%) |
Sep 14, 2017 | 16.62 | 16.75 | 16.27 | 16.31 | 1,348,822 | -0.42(-2.51%) |
Sep 13, 2017 | 17.00 | 17.00 | 16.67 | 16.73 | 1,952,286 | -0.26(-1.53%) |
Sep 12, 2017 | 16.88 | 17.04 | 16.72 | 16.99 | 1,982,212 | +0.22(+1.31%) |
Sep 11, 2017 | 16.85 | 17.09 | 16.55 | 16.77 | 2,632,244 | +0.14(+0.84%) |
Sep 08, 2017 | 16.61 | 16.87 | 16.44 | 16.63 | 2,610,928 | +0.06(+0.36%) |
Sep 07, 2017 | 16.41 | 16.74 | 16.31 | 16.57 | 9,093,131 | -0.20(-1.19%) |
Sep 06, 2017 | 16.50 | 16.90 | 16.47 | 16.77 | 1,048,850 | +0.38(+2.32%) |
Sep 05, 2017 | 16.59 | 16.80 | 16.34 | 16.39 | 1,227,263 | -0.20(-1.21%) |
Sep 01, 2017 | 16.38 | 16.69 | 16.21 | 16.59 | 1,196,634 | +0.31(+1.90%) |
Aug 31, 2017 | 16.43 | 16.52 | 16.20 | 16.28 | 830,613 | -0.01(-0.06%) |
Aug 30, 2017 | 16.05 | 16.44 | 16.04 | 16.29 | 1,423,501 | +0.28(+1.75%) |
Aug 29, 2017 | 15.31 | 16.05 | 15.18 | 16.01 | 1,422,714 | +0.61(+3.96%) |
Aug 28, 2017 | 15.05 | 15.59 | 15.00 | 15.40 | 1,246,792 | +0.81(+5.55%) |
Aug 25, 2017 | 14.75 | 14.83 | 14.39 | 14.59 | 848,267 | -0.05(-0.34%) |
Aug 24, 2017 | 14.94 | 14.95 | 14.54 | 14.64 | 804,106 | -0.20(-1.35%) |
Aug 23, 2017 | 15.10 | 15.23 | 14.76 | 14.84 | 708,590 | -0.39(-2.56%) |
Aug 22, 2017 | 14.82 | 15.37 | 14.82 | 15.23 | 749,653 | +0.20(+1.33%) |
Aug 21, 2017 | 15.52 | 15.55 | 14.95 | 15.03 | 880,043 | -0.54(-3.47%) |
Aug 18, 2017 | 15.65 | 15.79 | 15.42 | 15.57 | 549,164 | -0.25(-1.58%) |
Aug 17, 2017 | 16.00 | 16.11 | 15.76 | 15.82 | 802,646 | -0.30(-1.86%) |
Aug 16, 2017 | 16.39 | 16.41 | 16.05 | 16.12 | 585,123 | -0.28(-1.71%) |
Aug 15, 2017 | 16.57 | 16.63 | 16.32 | 16.40 | 364,222 | -0.16(-0.97%) |
Aug 14, 2017 | 16.48 | 16.81 | 16.47 | 16.56 | 834,650 | +0.22(+1.35%) |
Aug 11, 2017 | 16.05 | 16.41 | 15.99 | 16.34 | 605,814 | +0.19(+1.18%) |
Aug 10, 2017 | 16.33 | 16.33 | 15.88 | 16.15 | 645,169 | -0.38(-2.30%) |
Aug 09, 2017 | 16.50 | 16.68 | 16.34 | 16.53 | 515,517 | -0.10(-0.60%) |
Aug 08, 2017 | 16.65 | 17.00 | 16.51 | 16.63 | 748,574 | -0.08(-0.48%) |
Aug 07, 2017 | 16.86 | 17.22 | 16.65 | 16.71 | 1,154,093 | -0.01(-0.06%) |
Aug 04, 2017 | 16.83 | 15.25 | 16.72 | 1,733,852 | +1.48(+9.71%) | |
Aug 03, 2017 | 15.59 | 15.59 | 14.97 | 15.24 | 926,509 | -0.39(-2.50%) |
Aug 02, 2017 | 15.86 | 16.02 | 15.53 | 15.63 | 470,637 | -0.24(-1.51%) |
Aug 01, 2017 | 15.79 | 16.31 | 15.74 | 15.87 | 972,494 | +0.20(+1.28%) |
Jul 31, 2017 | 15.52 | 15.73 | 15.44 | 15.67 | 345,342 | +0.16(+1.03%) |
Jul 28, 2017 | 15.40 | 15.67 | 15.28 | 15.51 | 384,519 | +0.05(+0.32%) |
Jul 27, 2017 | 15.68 | 15.83 | 15.41 | 15.46 | 597,850 | -0.14(-0.90%) |
Jul 26, 2017 | 15.81 | 15.91 | 15.57 | 15.60 | 623,245 | -0.17(-1.08%) |
Jul 25, 2017 | 15.63 | 15.79 | 15.41 | 15.77 | 637,987 | +0.25(+1.61%) |
Jul 24, 2017 | 15.79 | 15.88 | 15.47 | 15.52 | 387,047 | -0.33(-2.08%) |
Jul 21, 2017 | 16.10 | 16.16 | 15.79 | 15.85 | 379,747 | -0.20(-1.25%) |
Jul 20, 2017 | 16.09 | 15.81 | 16.05 | 420,355 | +0.07(+0.44%) | |
Jul 19, 2017 | 15.83 | 16.13 | 15.80 | 15.98 | 361,414 | +0.15(+0.95%) |
Jul 18, 2017 | 15.91 | 16.06 | 15.73 | 15.83 | 313,870 | -0.19(-1.19%) |
Jul 17, 2017 | 15.87 | 16.05 | 15.62 | 16.02 | 450,811 | +0.09(+0.56%) |
Jul 14, 2017 | 15.82 | 16.07 | 15.72 | 15.93 | 356,984 | +0.08(+0.50%) |
Jul 13, 2017 | 15.75 | 15.88 | 15.64 | 15.85 | 401,613 | +0.03(+0.19%) |
Jul 12, 2017 | 15.75 | 16.10 | 15.58 | 15.82 | 518,709 | +0.13(+0.83%) |
Jul 11, 2017 | 15.53 | 15.94 | 15.53 | 15.69 | 589,180 | +0.08(+0.51%) |
Jul 10, 2017 | 15.60 | 15.70 | 15.35 | 15.61 | 585,117 | +0.02(+0.13%) |
Jul 07, 2017 | 15.16 | 15.63 | 15.16 | 15.59 | 661,322 | +0.46(+3.04%) |
Jul 06, 2017 | 15.25 | 15.33 | 15.00 | 15.13 | 893,534 | -0.30(-1.94%) |
Jul 05, 2017 | 15.24 | 15.51 | 15.07 | 15.43 | 528,152 | +0.09(+0.59%) |