Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.31 | 18.43 | 18.26 | 18.43 | 17,525 | +0.20(+1.10%) |
Sep 28, 2017 | 18.34 | 18.35 | 18.18 | 18.23 | 13,626 | -0.12(-0.65%) |
Sep 27, 2017 | 18.38 | 18.39 | 18.24 | 18.35 | 95,741 | -0.01(-0.06%) |
Sep 26, 2017 | 18.37 | 18.41 | 18.27 | 18.36 | 23,523 | -0.25(-1.34%) |
Sep 25, 2017 | 18.48 | 18.62 | 18.48 | 18.61 | 25,149 | +0.06(+0.32%) |
Sep 22, 2017 | 18.47 | 18.60 | 18.41 | 18.55 | 33,937 | +0.08(+0.43%) |
Sep 21, 2017 | 18.26 | 18.47 | 18.25 | 18.47 | 12,765 | +0.10(+0.54%) |
Sep 20, 2017 | 18.32 | 18.45 | 18.27 | 18.37 | 37,400 | +0.02(+0.11%) |
Sep 19, 2017 | 18.33 | 18.39 | 18.26 | 18.35 | 17,381 | +0.26(+1.44%) |
Sep 18, 2017 | 17.99 | 18.15 | 17.99 | 18.09 | 29,455 | +0.16(+0.89%) |
Sep 15, 2017 | 18.03 | 18.06 | 17.93 | 17.93 | 18,505 | -0.19(-1.05%) |
Sep 14, 2017 | 18.08 | 18.12 | 18.05 | 18.12 | 13,386 | +0.23(+1.29%) |
Sep 13, 2017 | 17.97 | 18.01 | 17.83 | 17.89 | 32,552 | +0.05(+0.28%) |
Sep 12, 2017 | 17.70 | 17.84 | 17.70 | 17.84 | 23,836 | +0.10(+0.56%) |
Sep 11, 2017 | 17.65 | 17.78 | 17.65 | 17.74 | 18,964 | +0.26(+1.49%) |
Sep 08, 2017 | 17.57 | 17.57 | 17.41 | 17.48 | 56,309 | -0.14(-0.79%) |
Sep 07, 2017 | 17.58 | 17.65 | 17.55 | 17.62 | 17,143 | +0.06(+0.34%) |
Sep 06, 2017 | 17.45 | 17.60 | 17.45 | 17.56 | 21,256 | +0.04(+0.23%) |
Sep 05, 2017 | 17.64 | 17.69 | 17.37 | 17.52 | 30,131 | +0.21(+1.24%) |
Sep 01, 2017 | 17.30 | 17.34 | 17.21 | 17.30 | 40,440 | +0.11(+0.61%) |
Aug 31, 2017 | 17.06 | 17.23 | 17.06 | 17.20 | 20,220 | +0.27(+1.59%) |
Aug 30, 2017 | 16.90 | 16.97 | 16.85 | 16.93 | 19,198 | +0.10(+0.61%) |
Aug 29, 2017 | 16.73 | 16.85 | 16.70 | 16.83 | 41,630 | -0.04(-0.25%) |
Aug 28, 2017 | 16.96 | 16.96 | 16.79 | 16.87 | 187,864 | +0.04(+0.24%) |
Aug 25, 2017 | 16.74 | 16.90 | 16.73 | 16.83 | 26,939 | +0.16(+0.96%) |
Aug 24, 2017 | 16.76 | 16.78 | 16.67 | 16.67 | 13,457 | -0.13(-0.77%) |
Aug 23, 2017 | 16.71 | 16.80 | 16.67 | 16.80 | 17,639 | +0.12(+0.72%) |
Aug 22, 2017 | 16.63 | 16.73 | 16.63 | 16.68 | 15,545 | +0.02(+0.12%) |
Aug 21, 2017 | 16.61 | 16.67 | 16.54 | 16.66 | 15,432 | +0.03(+0.18%) |
Aug 18, 2017 | 16.55 | 16.66 | 16.48 | 16.63 | 22,890 | +0.10(+0.62%) |
Aug 17, 2017 | 16.65 | 16.67 | 16.53 | 16.53 | 20,910 | -0.22(-1.33%) |
Aug 16, 2017 | 16.77 | 16.82 | 16.71 | 16.75 | 27,359 | +0.09(+0.54%) |
Aug 15, 2017 | 16.60 | 16.68 | 16.54 | 16.66 | 31,231 | -0.03(-0.18%) |
Aug 14, 2017 | 16.70 | 16.81 | 16.68 | 16.69 | 27,921 | +0.05(+0.30%) |
Aug 11, 2017 | 16.64 | 16.65 | 16.60 | 16.64 | 15,322 | -0.09(-0.51%) |
Aug 10, 2017 | 16.84 | 16.85 | 16.70 | 16.73 | 22,686 | -0.32(-1.91%) |
Aug 09, 2017 | 16.96 | 17.07 | 16.96 | 17.05 | 15,613 | -0.06(-0.35%) |
Aug 08, 2017 | 17.18 | 17.25 | 17.11 | 17.11 | 31,410 | -0.05(-0.29%) |
Aug 07, 2017 | 17.18 | 17.24 | 17.13 | 17.16 | 15,304 | -0.04(-0.23%) |
Aug 04, 2017 | 17.24 | 17.26 | 17.12 | 17.20 | 27,379 | +0.18(+1.06%) |
Aug 03, 2017 | 17.02 | 17.17 | 17.01 | 17.02 | 29,238 | -0.07(-0.44%) |
Aug 02, 2017 | 17.11 | 17.19 | 17.06 | 17.09 | 15,235 | +0.06(+0.38%) |
Aug 01, 2017 | 17.07 | 17.12 | 16.98 | 17.03 | 27,760 | +0.22(+1.31%) |
Jul 31, 2017 | 16.74 | 16.81 | 16.67 | 16.81 | 28,507 | +0.12(+0.72%) |
Jul 28, 2017 | 16.56 | 16.70 | 16.56 | 16.69 | 25,268 | +0.13(+0.79%) |
Jul 27, 2017 | 16.49 | 16.56 | 16.44 | 16.56 | 26,738 | +0.13(+0.79%) |
Jul 26, 2017 | 16.36 | 16.46 | 16.27 | 16.43 | 40,359 | +0.19(+1.17%) |
Jul 25, 2017 | 16.25 | 16.25 | 16.13 | 16.24 | 17,362 | +0.31(+1.98%) |
Jul 24, 2017 | 16.02 | 16.02 | 15.91 | 15.93 | 28,304 | -0.06(-0.41%) |
Jul 21, 2017 | 16.08 | 16.08 | 15.92 | 15.99 | 16,230 | -0.18(-1.11%) |
Jul 20, 2017 | 16.08 | 16.20 | 16.05 | 16.17 | 17,147 | +0.17(+1.03%) |
Jul 19, 2017 | 15.85 | 16.03 | 15.83 | 16.00 | 46,595 | +0.10(+0.66%) |
Jul 18, 2017 | 16.00 | 16.00 | 15.86 | 15.90 | 41,154 | -0.01(-0.06%) |
Jul 17, 2017 | 16.04 | 16.04 | 15.84 | 15.91 | 19,799 | -0.12(-0.75%) |
Jul 14, 2017 | 16.00 | 16.04 | 15.92 | 16.03 | 18,688 | +0.17(+1.07%) |
Jul 13, 2017 | 15.80 | 15.86 | 15.70 | 15.86 | 26,900 | +0.26(+1.67%) |
Jul 12, 2017 | 15.68 | 15.69 | 15.37 | 15.60 | 24,458 | +0.00(+0.00%) |
Jul 11, 2017 | 15.28 | 15.60 | 15.28 | 15.60 | 22,120 | +0.22(+1.43%) |
Jul 10, 2017 | 15.30 | 15.48 | 15.30 | 15.38 | 27,595 | -0.11(-0.71%) |
Jul 07, 2017 | 15.34 | 15.50 | 15.25 | 15.49 | 38,833 | +0.00(+0.00%) |
Jul 06, 2017 | 15.50 | 15.58 | 15.46 | 15.49 | 26,064 | +0.01(+0.06%) |
Jul 05, 2017 | 15.57 | 15.59 | 15.20 | 15.48 | 30,337 | -0.22(-1.40%) |