Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.74 | 18.79 | 18.26 | 18.30 | 266,257 | -0.39(-2.08%) |
Sep 28, 2017 | 18.45 | 18.74 | 18.45 | 18.69 | 211,644 | +0.24(+1.32%) |
Sep 27, 2017 | 18.26 | 18.55 | 18.16 | 18.45 | 386,383 | +0.19(+1.06%) |
Sep 26, 2017 | 17.96 | 18.35 | 17.82 | 18.26 | 293,592 | +0.34(+1.90%) |
Sep 25, 2017 | 18.16 | 18.16 | 17.87 | 17.92 | 129,636 | -0.15(-0.81%) |
Sep 22, 2017 | 17.67 | 18.55 | 17.67 | 18.06 | 606,279 | +0.44(+2.48%) |
Sep 21, 2017 | 17.72 | 17.77 | 17.50 | 17.62 | 185,844 | +0.00(+0.00%) |
Sep 20, 2017 | 17.53 | 17.67 | 17.48 | 17.62 | 202,188 | +0.10(+0.55%) |
Sep 19, 2017 | 17.53 | 17.65 | 17.28 | 17.53 | 383,150 | +0.05(+0.28%) |
Sep 18, 2017 | 17.48 | 17.58 | 17.38 | 17.48 | 380,613 | -0.05(-0.28%) |
Sep 15, 2017 | 17.77 | 17.77 | 17.43 | 17.53 | 973,610 | -0.29(-1.63%) |
Sep 14, 2017 | 17.48 | 17.92 | 17.43 | 17.82 | 232,630 | +0.29(+1.66%) |
Sep 13, 2017 | 17.58 | 17.72 | 17.43 | 17.53 | 437,188 | -0.05(-0.28%) |
Sep 12, 2017 | 18.01 | 18.06 | 17.48 | 17.58 | 409,203 | -0.44(-2.43%) |
Sep 11, 2017 | 17.82 | 18.06 | 17.77 | 18.01 | 274,306 | +0.19(+1.09%) |
Sep 08, 2017 | 18.01 | 18.11 | 17.62 | 17.82 | 433,814 | -0.19(-1.08%) |
Sep 07, 2017 | 17.87 | 18.06 | 17.72 | 18.01 | 300,177 | +0.10(+0.54%) |
Sep 06, 2017 | 17.96 | 18.06 | 17.87 | 17.92 | 273,807 | -0.05(-0.27%) |
Sep 05, 2017 | 18.21 | 18.26 | 17.89 | 17.96 | 386,705 | -0.19(-1.07%) |
Sep 01, 2017 | 18.30 | 18.50 | 18.06 | 18.16 | 543,344 | -0.15(-0.80%) |
Aug 31, 2017 | 18.55 | 18.79 | 18.30 | 18.30 | 277,058 | -0.24(-1.31%) |
Aug 30, 2017 | 18.40 | 18.60 | 18.26 | 18.55 | 275,152 | +0.19(+1.06%) |
Aug 29, 2017 | 18.45 | 18.45 | 18.11 | 18.35 | 1,273,623 | -0.05(-0.26%) |
Aug 28, 2017 | 18.45 | 18.50 | 18.18 | 18.40 | 464,564 | -0.05(-0.26%) |
Aug 25, 2017 | 18.40 | 18.50 | 18.35 | 18.45 | 325,207 | +0.05(+0.26%) |
Aug 24, 2017 | 18.45 | 18.60 | 18.38 | 18.40 | 375,576 | -0.05(-0.26%) |
Aug 23, 2017 | 18.40 | 18.64 | 18.30 | 18.45 | 416,675 | -0.05(-0.26%) |
Aug 22, 2017 | 18.60 | 18.69 | 18.50 | 18.50 | 268,814 | -0.05(-0.26%) |
Aug 21, 2017 | 18.50 | 18.67 | 18.35 | 18.55 | 235,482 | +0.00(+0.00%) |
Aug 18, 2017 | 18.55 | 18.64 | 18.40 | 18.55 | 527,467 | -0.10(-0.52%) |
Aug 17, 2017 | 18.60 | 18.93 | 18.55 | 18.64 | 866,416 | +0.05(+0.26%) |
Aug 16, 2017 | 18.64 | 18.79 | 18.55 | 18.60 | 534,849 | +0.00(+0.00%) |
Aug 15, 2017 | 18.93 | 18.98 | 18.55 | 18.60 | 306,052 | -0.29(-1.54%) |
Aug 14, 2017 | 18.89 | 19.23 | 18.84 | 18.89 | 206,496 | +0.05(+0.26%) |
Aug 11, 2017 | 18.69 | 19.32 | 18.16 | 18.84 | 436,789 | -0.05(-0.26%) |
Aug 10, 2017 | 17.96 | 19.03 | 17.88 | 18.89 | 337,223 | +0.92(+5.14%) |
Aug 09, 2017 | 17.92 | 18.06 | 17.87 | 17.96 | 348,070 | +0.00(+0.00%) |
Aug 08, 2017 | 17.96 | 18.01 | 17.77 | 17.96 | 184,931 | +0.00(+0.00%) |
Aug 07, 2017 | 17.58 | 18.01 | 17.57 | 17.96 | 278,075 | +0.34(+1.93%) |
Aug 04, 2017 | 17.38 | 17.87 | 17.33 | 17.62 | 348,048 | +0.24(+1.40%) |
Aug 03, 2017 | 17.53 | 17.62 | 17.19 | 17.38 | 270,390 | -0.10(-0.56%) |
Aug 02, 2017 | 17.62 | 17.67 | 17.38 | 17.48 | 206,318 | -0.15(-0.83%) |
Aug 01, 2017 | 17.58 | 17.72 | 17.43 | 17.62 | 212,435 | +0.10(+0.55%) |
Jul 31, 2017 | 17.62 | 17.82 | 17.53 | 17.53 | 362,084 | +0.05(+0.28%) |
Jul 28, 2017 | 17.62 | 17.77 | 17.41 | 17.48 | 356,931 | -0.19(-1.10%) |
Jul 27, 2017 | 17.77 | 17.79 | 17.58 | 17.67 | 202,129 | -0.05(-0.27%) |
Jul 26, 2017 | 17.82 | 17.87 | 17.67 | 17.72 | 195,888 | -0.05(-0.27%) |
Jul 25, 2017 | 18.01 | 18.01 | 17.67 | 17.77 | 368,306 | -0.15(-0.81%) |
Jul 24, 2017 | 17.96 | 17.96 | 17.77 | 17.92 | 125,868 | -0.05(-0.27%) |
Jul 21, 2017 | 18.06 | 18.11 | 17.87 | 17.96 | 220,233 | +0.05(+0.27%) |
Jul 20, 2017 | 17.96 | 18.06 | 17.87 | 17.92 | 115,592 | -0.05(-0.27%) |
Jul 19, 2017 | 17.96 | 18.06 | 17.62 | 17.96 | 320,061 | +0.05(+0.27%) |
Jul 18, 2017 | 18.16 | 18.26 | 17.87 | 17.92 | 199,196 | -0.19(-1.07%) |
Jul 17, 2017 | 17.96 | 18.28 | 17.96 | 18.11 | 189,551 | +0.10(+0.54%) |
Jul 14, 2017 | 17.96 | 18.21 | 17.92 | 18.01 | 315,338 | +0.00(+0.00%) |
Jul 13, 2017 | 17.92 | 18.06 | 17.77 | 18.01 | 196,221 | +0.05(+0.27%) |
Jul 12, 2017 | 17.72 | 18.01 | 17.72 | 17.96 | 139,137 | +0.29(+1.65%) |
Jul 11, 2017 | 17.58 | 17.72 | 17.43 | 17.67 | 117,992 | +0.10(+0.55%) |
Jul 10, 2017 | 17.87 | 17.87 | 17.58 | 17.58 | 138,652 | -0.39(-2.16%) |
Jul 07, 2017 | 17.67 | 17.96 | 17.62 | 17.96 | 93,752 | +0.29(+1.65%) |
Jul 06, 2017 | 18.06 | 18.06 | 17.59 | 17.67 | 182,286 | -0.44(-2.41%) |
Jul 05, 2017 | 18.16 | 18.26 | 17.96 | 18.11 | 233,244 | -0.15(-0.80%) |