Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.70 | 18.75 | 18.22 | 18.27 | 266,810 | -0.39(-2.08%) |
Sep 28, 2017 | 18.41 | 18.70 | 18.41 | 18.65 | 212,083 | +0.24(+1.32%) |
Sep 27, 2017 | 18.22 | 18.51 | 18.12 | 18.41 | 387,185 | +0.19(+1.06%) |
Sep 26, 2017 | 17.93 | 18.31 | 17.78 | 18.22 | 294,202 | +0.34(+1.90%) |
Sep 25, 2017 | 18.12 | 18.12 | 17.83 | 17.88 | 129,905 | -0.15(-0.81%) |
Sep 22, 2017 | 17.64 | 18.51 | 17.64 | 18.02 | 607,537 | +0.44(+2.48%) |
Sep 21, 2017 | 17.68 | 17.73 | 17.47 | 17.59 | 186,230 | +0.00(+0.00%) |
Sep 20, 2017 | 17.49 | 17.64 | 17.44 | 17.59 | 202,607 | +0.10(+0.55%) |
Sep 19, 2017 | 17.49 | 17.61 | 17.25 | 17.49 | 383,945 | +0.05(+0.28%) |
Sep 18, 2017 | 17.44 | 17.54 | 17.35 | 17.44 | 381,403 | -0.05(-0.28%) |
Sep 15, 2017 | 17.73 | 17.73 | 17.39 | 17.49 | 975,631 | -0.29(-1.63%) |
Sep 14, 2017 | 17.44 | 17.88 | 17.39 | 17.78 | 233,113 | +0.29(+1.66%) |
Sep 13, 2017 | 17.54 | 17.68 | 17.39 | 17.49 | 438,095 | -0.05(-0.28%) |
Sep 12, 2017 | 17.98 | 18.02 | 17.44 | 17.54 | 410,052 | -0.44(-2.43%) |
Sep 11, 2017 | 17.78 | 18.02 | 17.73 | 17.98 | 274,875 | +0.19(+1.09%) |
Sep 08, 2017 | 17.98 | 18.07 | 17.59 | 17.78 | 434,714 | -0.19(-1.08%) |
Sep 07, 2017 | 17.83 | 18.02 | 17.68 | 17.98 | 300,800 | +0.10(+0.54%) |
Sep 06, 2017 | 17.93 | 18.02 | 17.83 | 17.88 | 274,375 | -0.05(-0.27%) |
Sep 05, 2017 | 18.17 | 18.22 | 17.85 | 17.93 | 387,507 | -0.19(-1.07%) |
Sep 01, 2017 | 18.27 | 18.46 | 18.02 | 18.12 | 544,472 | -0.15(-0.80%) |
Aug 31, 2017 | 18.51 | 18.75 | 18.27 | 18.27 | 277,633 | -0.24(-1.31%) |
Aug 30, 2017 | 18.36 | 18.56 | 18.22 | 18.51 | 275,723 | +0.19(+1.06%) |
Aug 29, 2017 | 18.41 | 18.41 | 18.07 | 18.31 | 1,276,267 | -0.05(-0.26%) |
Aug 28, 2017 | 18.41 | 18.46 | 18.14 | 18.36 | 465,528 | -0.05(-0.26%) |
Aug 25, 2017 | 18.36 | 18.46 | 18.31 | 18.41 | 325,881 | +0.05(+0.26%) |
Aug 24, 2017 | 18.41 | 18.56 | 18.34 | 18.36 | 376,356 | -0.05(-0.26%) |
Aug 23, 2017 | 18.36 | 18.61 | 18.27 | 18.41 | 417,540 | -0.05(-0.26%) |
Aug 22, 2017 | 18.56 | 18.65 | 18.46 | 18.46 | 269,372 | -0.05(-0.26%) |
Aug 21, 2017 | 18.46 | 18.63 | 18.31 | 18.51 | 235,971 | +0.00(+0.00%) |
Aug 18, 2017 | 18.51 | 18.61 | 18.36 | 18.51 | 528,561 | -0.10(-0.52%) |
Aug 17, 2017 | 18.56 | 18.90 | 18.51 | 18.61 | 868,214 | +0.05(+0.26%) |
Aug 16, 2017 | 18.61 | 18.75 | 18.51 | 18.56 | 535,959 | +0.00(+0.00%) |
Aug 15, 2017 | 18.90 | 18.94 | 18.51 | 18.56 | 306,688 | -0.29(-1.54%) |
Aug 14, 2017 | 18.85 | 19.19 | 18.80 | 18.85 | 206,925 | +0.05(+0.26%) |
Aug 11, 2017 | 18.65 | 19.28 | 18.12 | 18.80 | 437,696 | -0.05(-0.26%) |
Aug 10, 2017 | 17.93 | 18.99 | 17.84 | 18.85 | 337,923 | +0.92(+5.14%) |
Aug 09, 2017 | 17.88 | 18.02 | 17.83 | 17.93 | 348,792 | +0.00(+0.00%) |
Aug 08, 2017 | 17.93 | 17.98 | 17.73 | 17.93 | 185,314 | +0.00(+0.00%) |
Aug 07, 2017 | 17.54 | 17.98 | 17.53 | 17.93 | 278,652 | +0.34(+1.93%) |
Aug 04, 2017 | 17.35 | 17.83 | 17.30 | 17.59 | 348,771 | +0.24(+1.40%) |
Aug 03, 2017 | 17.49 | 17.59 | 17.15 | 17.35 | 270,951 | -0.10(-0.56%) |
Aug 02, 2017 | 17.59 | 17.64 | 17.35 | 17.44 | 206,747 | -0.15(-0.83%) |
Aug 01, 2017 | 17.54 | 17.68 | 17.39 | 17.59 | 212,875 | +0.10(+0.55%) |
Jul 31, 2017 | 17.59 | 17.78 | 17.49 | 17.49 | 362,836 | +0.05(+0.28%) |
Jul 28, 2017 | 17.59 | 17.73 | 17.37 | 17.44 | 357,672 | -0.19(-1.10%) |
Jul 27, 2017 | 17.73 | 17.76 | 17.54 | 17.64 | 202,548 | -0.05(-0.27%) |
Jul 26, 2017 | 17.78 | 17.83 | 17.64 | 17.68 | 196,295 | -0.05(-0.27%) |
Jul 25, 2017 | 17.98 | 17.98 | 17.64 | 17.73 | 369,070 | -0.15(-0.81%) |
Jul 24, 2017 | 17.93 | 17.93 | 17.73 | 17.88 | 126,129 | -0.05(-0.27%) |
Jul 21, 2017 | 18.02 | 18.07 | 17.83 | 17.93 | 220,690 | +0.05(+0.27%) |
Jul 20, 2017 | 17.93 | 18.03 | 17.83 | 17.88 | 115,832 | -0.05(-0.27%) |
Jul 19, 2017 | 17.93 | 18.02 | 17.59 | 17.93 | 320,726 | +0.05(+0.27%) |
Jul 18, 2017 | 18.12 | 18.22 | 17.83 | 17.88 | 199,609 | -0.19(-1.07%) |
Jul 17, 2017 | 17.93 | 18.24 | 17.93 | 18.07 | 189,945 | +0.10(+0.54%) |
Jul 14, 2017 | 17.93 | 18.17 | 17.88 | 17.98 | 315,992 | +0.00(+0.00%) |
Jul 13, 2017 | 17.88 | 18.02 | 17.73 | 17.98 | 196,628 | +0.05(+0.27%) |
Jul 12, 2017 | 17.68 | 17.98 | 17.68 | 17.93 | 139,425 | +0.29(+1.65%) |
Jul 11, 2017 | 17.54 | 17.68 | 17.39 | 17.64 | 118,237 | +0.10(+0.55%) |
Jul 10, 2017 | 17.83 | 17.83 | 17.54 | 17.54 | 138,940 | -0.39(-2.16%) |
Jul 07, 2017 | 17.64 | 17.93 | 17.59 | 17.93 | 93,947 | +0.29(+1.65%) |
Jul 06, 2017 | 18.02 | 18.02 | 17.55 | 17.64 | 182,664 | -0.44(-2.41%) |
Jul 05, 2017 | 18.12 | 18.22 | 17.93 | 18.07 | 233,728 | -0.15(-0.80%) |