Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.35 | 17.41 | 17.22 | 17.35 | 441,723 | +0.00(+0.00%) |
Sep 28, 2017 | 17.27 | 17.38 | 17.12 | 17.35 | 665,029 | +0.07(+0.42%) |
Sep 27, 2017 | 17.27 | 17.37 | 17.12 | 17.28 | 461,691 | +0.07(+0.42%) |
Sep 26, 2017 | 17.16 | 17.33 | 17.12 | 17.21 | 364,993 | +0.06(+0.33%) |
Sep 25, 2017 | 17.04 | 17.26 | 17.02 | 17.15 | 354,438 | +0.12(+0.71%) |
Sep 22, 2017 | 17.01 | 17.16 | 16.98 | 17.03 | 320,781 | +0.02(+0.10%) |
Sep 21, 2017 | 17.02 | 17.24 | 16.97 | 17.01 | 325,112 | +0.00(+0.00%) |
Sep 20, 2017 | 16.92 | 17.02 | 16.87 | 17.01 | 386,164 | +0.10(+0.57%) |
Sep 19, 2017 | 17.00 | 17.00 | 16.86 | 16.91 | 355,704 | -0.07(-0.43%) |
Sep 18, 2017 | 16.95 | 17.06 | 16.93 | 16.99 | 324,142 | -0.01(-0.05%) |
Sep 15, 2017 | 16.92 | 17.00 | 16.82 | 16.99 | 851,827 | +0.04(+0.24%) |
Sep 14, 2017 | 16.94 | 16.98 | 16.82 | 16.95 | 256,970 | -0.01(-0.05%) |
Sep 13, 2017 | 16.70 | 16.99 | 16.70 | 16.96 | 326,767 | +0.22(+1.31%) |
Sep 12, 2017 | 16.72 | 16.83 | 16.68 | 16.74 | 304,423 | +0.05(+0.29%) |
Sep 11, 2017 | 16.47 | 16.74 | 16.44 | 16.70 | 569,647 | +0.31(+1.88%) |
Sep 08, 2017 | 16.26 | 16.44 | 16.16 | 16.39 | 481,569 | +0.05(+0.30%) |
Sep 07, 2017 | 16.51 | 16.51 | 16.26 | 16.34 | 667,706 | -0.12(-0.74%) |
Sep 06, 2017 | 16.34 | 16.56 | 16.34 | 16.46 | 259,865 | +0.15(+0.94%) |
Sep 05, 2017 | 16.48 | 16.53 | 16.23 | 16.31 | 428,360 | -0.18(-1.08%) |
Sep 01, 2017 | 16.42 | 16.48 | 16.39 | 16.48 | 212,106 | +0.06(+0.39%) |
Aug 31, 2017 | 16.27 | 16.45 | 16.16 | 16.42 | 522,671 | +0.22(+1.35%) |
Aug 30, 2017 | 16.10 | 16.21 | 15.98 | 16.20 | 671,048 | +0.10(+0.60%) |
Aug 29, 2017 | 16.14 | 16.20 | 16.06 | 16.10 | 867,193 | -0.06(-0.35%) |
Aug 28, 2017 | 16.19 | 16.39 | 16.06 | 16.16 | 1,087,352 | +0.16(+1.01%) |
Aug 25, 2017 | 16.02 | 16.02 | 15.89 | 16.00 | 309,522 | +0.03(+0.20%) |
Aug 24, 2017 | 15.94 | 16.10 | 15.94 | 15.97 | 153,747 | +0.06(+0.35%) |
Aug 23, 2017 | 16.02 | 16.11 | 15.91 | 15.91 | 260,250 | -0.15(-0.95%) |
Aug 22, 2017 | 15.99 | 16.14 | 15.98 | 16.06 | 223,924 | +0.13(+0.81%) |
Aug 21, 2017 | 15.87 | 16.02 | 15.81 | 15.94 | 213,948 | +0.03(+0.20%) |
Aug 18, 2017 | 16.04 | 16.08 | 15.81 | 15.90 | 959,276 | -0.24(-1.50%) |
Aug 17, 2017 | 16.21 | 16.35 | 16.13 | 16.14 | 366,575 | -0.10(-0.64%) |
Aug 16, 2017 | 16.10 | 16.30 | 16.02 | 16.25 | 296,148 | +0.19(+1.20%) |
Aug 15, 2017 | 16.16 | 16.16 | 15.90 | 16.06 | 267,123 | -0.09(-0.55%) |
Aug 14, 2017 | 15.78 | 16.18 | 15.78 | 16.14 | 296,596 | +0.37(+2.35%) |
Aug 11, 2017 | 15.99 | 16.14 | 15.73 | 15.77 | 430,063 | -0.37(-2.29%) |
Aug 10, 2017 | 16.14 | 16.24 | 15.98 | 16.14 | 345,072 | -0.06(-0.35%) |
Aug 09, 2017 | 16.39 | 16.39 | 16.10 | 16.20 | 320,345 | -0.27(-1.61%) |
Aug 08, 2017 | 16.45 | 16.56 | 16.38 | 16.47 | 315,374 | +0.01(+0.05%) |
Aug 07, 2017 | 16.43 | 16.55 | 16.27 | 16.46 | 228,360 | +0.03(+0.20%) |
Aug 04, 2017 | 16.28 | 16.64 | 16.28 | 16.43 | 342,498 | +0.12(+0.74%) |
Aug 03, 2017 | 16.64 | 16.65 | 16.16 | 16.31 | 426,552 | -0.34(-2.03%) |
Aug 02, 2017 | 16.43 | 16.69 | 16.41 | 16.64 | 332,040 | +0.06(+0.39%) |
Aug 01, 2017 | 16.72 | 16.74 | 16.51 | 16.58 | 281,123 | -0.07(-0.44%) |
Jul 31, 2017 | 16.63 | 16.72 | 16.43 | 16.65 | 296,981 | +0.02(+0.15%) |
Jul 28, 2017 | 16.52 | 16.65 | 16.49 | 16.63 | 244,409 | +0.08(+0.49%) |
Jul 27, 2017 | 16.39 | 16.63 | 16.31 | 16.55 | 300,372 | +0.14(+0.88%) |
Jul 26, 2017 | 16.54 | 16.56 | 16.38 | 16.40 | 255,272 | -0.12(-0.73%) |
Jul 25, 2017 | 16.46 | 16.55 | 16.40 | 16.52 | 226,819 | +0.10(+0.59%) |
Jul 24, 2017 | 16.43 | 16.48 | 16.27 | 16.43 | 307,952 | -0.02(-0.10%) |
Jul 21, 2017 | 16.49 | 16.57 | 16.35 | 16.44 | 328,770 | +0.06(+0.34%) |
Jul 20, 2017 | 16.50 | 16.50 | 16.36 | 16.39 | 308,729 | -0.10(-0.58%) |
Jul 19, 2017 | 16.47 | 16.53 | 16.40 | 16.48 | 266,264 | +0.02(+0.15%) |
Jul 18, 2017 | 16.67 | 16.67 | 16.39 | 16.46 | 298,058 | -0.26(-1.53%) |
Jul 17, 2017 | 16.20 | 16.72 | 16.08 | 16.71 | 645,221 | +0.50(+3.06%) |
Jul 14, 2017 | 15.97 | 16.22 | 15.96 | 16.22 | 304,889 | +0.25(+1.55%) |
Jul 13, 2017 | 15.94 | 16.02 | 15.85 | 15.97 | 135,304 | +0.03(+0.20%) |
Jul 12, 2017 | 16.06 | 16.20 | 15.86 | 15.94 | 163,794 | +0.01(+0.05%) |
Jul 11, 2017 | 15.79 | 16.00 | 15.75 | 15.93 | 314,570 | +0.16(+1.02%) |
Jul 10, 2017 | 16.03 | 16.08 | 15.76 | 15.77 | 262,325 | -0.26(-1.65%) |
Jul 07, 2017 | 15.99 | 16.13 | 15.87 | 16.03 | 249,008 | +0.10(+0.60%) |
Jul 06, 2017 | 15.98 | 16.00 | 15.82 | 15.94 | 465,512 | -0.09(-0.55%) |
Jul 05, 2017 | 16.30 | 16.37 | 15.98 | 16.03 | 285,742 | -0.30(-1.86%) |