Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.96 | 17.60 | 16.96 | 17.22 | 105,136 | +0.29(+1.74%) |
Sep 28, 2017 | 17.05 | 17.30 | 16.88 | 16.92 | 17,145 | -0.17(-0.99%) |
Sep 27, 2017 | 17.09 | 17.85 | 17.01 | 17.09 | 22,609 | +0.08(+0.50%) |
Sep 26, 2017 | 16.96 | 17.09 | 16.96 | 17.01 | 5,491 | +0.04(+0.25%) |
Sep 25, 2017 | 17.18 | 17.22 | 16.88 | 16.96 | 6,783 | -0.17(-0.98%) |
Sep 22, 2017 | 17.18 | 17.22 | 17.05 | 17.13 | 5,470 | -0.04(-0.25%) |
Sep 21, 2017 | 17.13 | 17.39 | 17.09 | 17.18 | 9,302 | -0.42(-2.39%) |
Sep 20, 2017 | 17.72 | 17.85 | 17.60 | 17.60 | 2,326 | -0.05(-0.30%) |
Sep 19, 2017 | 17.60 | 17.65 | 17.60 | 17.65 | 1,468 | +0.09(+0.54%) |
Sep 18, 2017 | 17.13 | 17.68 | 17.05 | 17.55 | 2,224 | +0.21(+1.21%) |
Sep 15, 2017 | 16.59 | 17.34 | 16.59 | 17.34 | 14,051 | +0.80(+4.83%) |
Sep 14, 2017 | 16.75 | 17.68 | 16.50 | 16.54 | 5,662 | -0.72(-4.15%) |
Sep 13, 2017 | 16.88 | 17.26 | 16.88 | 17.26 | 1,086 | +0.21(+1.23%) |
Sep 12, 2017 | 17.13 | 17.51 | 17.05 | 17.05 | 2,839 | -0.13(-0.74%) |
Sep 11, 2017 | 17.30 | 18.02 | 17.09 | 17.18 | 1,320 | +0.29(+1.75%) |
Sep 08, 2017 | 17.30 | 17.30 | 16.88 | 16.88 | 3,087 | -0.25(-1.47%) |
Sep 07, 2017 | 17.43 | 17.85 | 16.92 | 17.13 | 1,773 | -0.38(-2.16%) |
Sep 06, 2017 | 17.51 | 17.85 | 17.51 | 17.51 | 903 | -0.17(-0.95%) |
Sep 05, 2017 | 17.76 | 17.76 | 17.68 | 17.68 | 7,362 | -0.08(-0.47%) |
Sep 01, 2017 | 17.89 | 17.89 | 17.76 | 17.76 | 1,292 | +0.00(+0.00%) |
Aug 31, 2017 | 17.85 | 18.02 | 17.76 | 17.76 | 4,218 | -0.08(-0.47%) |
Aug 30, 2017 | 17.97 | 17.97 | 17.68 | 17.85 | 5,206 | +0.17(+0.95%) |
Aug 29, 2017 | 17.68 | 17.76 | 17.68 | 17.68 | 3,400 | +0.00(+0.00%) |
Aug 28, 2017 | 18.02 | 18.02 | 17.68 | 17.68 | 6,590 | -0.08(-0.47%) |
Aug 25, 2017 | 17.70 | 17.76 | 17.55 | 17.76 | 3,604 | -0.08(-0.47%) |
Aug 24, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 118 | +0.34(+1.92%) |
Aug 23, 2017 | 18.10 | 18.10 | 17.51 | 17.51 | 1,165 | +0.08(+0.48%) |
Aug 22, 2017 | 17.47 | 17.51 | 17.13 | 17.43 | 3,737 | +0.17(+0.98%) |
Aug 18, 2017 | 17.26 | 17.26 | 17.26 | 22 | +0.00(+0.00%) | |
Aug 17, 2017 | 17.89 | 17.89 | 17.26 | 17.26 | 13,219 | -0.17(-0.97%) |
Aug 16, 2017 | 17.43 | 17.43 | 17.43 | 17.43 | 300 | +0.08(+0.49%) |
Aug 15, 2017 | 17.68 | 17.68 | 17.34 | 17.34 | 846 | -0.29(-1.67%) |
Aug 14, 2017 | 17.60 | 17.64 | 17.41 | 17.64 | 2,911 | +0.17(+0.96%) |
Aug 11, 2017 | 17.39 | 17.47 | 17.34 | 17.47 | 1,392 | -0.08(-0.48%) |
Aug 10, 2017 | 17.30 | 17.55 | 16.96 | 17.55 | 6,023 | +0.25(+1.46%) |
Aug 09, 2017 | 17.55 | 17.69 | 17.30 | 17.30 | 3,285 | -0.04(-0.24%) |
Aug 08, 2017 | 17.39 | 17.39 | 17.30 | 17.34 | 2,531 | +0.08(+0.49%) |
Aug 07, 2017 | 17.64 | 17.74 | 17.26 | 17.26 | 10,328 | -0.38(-2.15%) |
Aug 04, 2017 | 17.68 | 17.64 | 17.64 | 2,205 | -0.04(-0.24%) | |
Aug 03, 2017 | 17.93 | 18.02 | 17.68 | 17.68 | 1,446 | -0.13(-0.71%) |
Aug 02, 2017 | 18.19 | 18.35 | 17.51 | 17.81 | 2,891 | -0.59(-3.20%) |
Aug 01, 2017 | 17.60 | 18.52 | 17.44 | 18.40 | 11,966 | +0.76(+4.30%) |
Jul 31, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 321 | +0.08(+0.48%) |
Jul 28, 2017 | 18.09 | 18.09 | 17.51 | 17.55 | 2,906 | +0.00(+0.00%) |
Jul 27, 2017 | 17.51 | 17.81 | 17.51 | 17.55 | 1,008 | +0.12(+0.68%) |
Jul 26, 2017 | 17.60 | 17.60 | 17.39 | 17.44 | 1,232 | +0.08(+0.48%) |
Jul 25, 2017 | 17.48 | 18.61 | 17.35 | 17.35 | 11,713 | -0.08(-0.48%) |
Jul 24, 2017 | 17.39 | 17.44 | 17.23 | 17.44 | 2,461 | +0.04(+0.24%) |
Jul 21, 2017 | 17.39 | 17.52 | 17.39 | 17.39 | 9,835 | +0.13(+0.73%) |
Jul 20, 2017 | 16.89 | 16.89 | 17.27 | 217 | +0.38(+2.23%) | |
Jul 19, 2017 | 17.44 | 17.67 | 16.77 | 16.89 | 3,826 | -0.34(-1.95%) |
Jul 18, 2017 | 17.23 | 17.69 | 17.23 | 17.23 | 6,825 | -0.04(-0.24%) |
Jul 17, 2017 | 17.06 | 17.27 | 16.98 | 17.27 | 4,452 | -0.13(-0.72%) |
Jul 14, 2017 | 17.39 | 17.44 | 17.39 | 17.39 | 608 | +0.25(+1.47%) |
Jul 12, 2017 | 17.14 | 17.14 | 17.14 | 325 | +0.04(+0.25%) | |
Jul 11, 2017 | 17.18 | 17.31 | 16.81 | 17.10 | 10,150 | +0.17(+0.99%) |
Jul 10, 2017 | 17.02 | 17.39 | 16.93 | 16.93 | 4,534 | -0.08(-0.49%) |
Jul 07, 2017 | 16.85 | 17.16 | 16.66 | 17.02 | 5,199 | +0.25(+1.50%) |
Jul 06, 2017 | 17.94 | 17.94 | 16.35 | 16.77 | 17,412 | -0.88(-4.99%) |
Jul 05, 2017 | 17.81 | 17.86 | 17.65 | 17.65 | 14,603 | +0.04(+0.24%) |