Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.01 | 17.14 | 16.91 | 17.06 | 389,205 | +0.04(+0.22%) |
Sep 28, 2017 | 16.93 | 17.04 | 16.80 | 17.02 | 134,674 | +0.11(+0.66%) |
Sep 27, 2017 | 16.61 | 17.01 | 16.46 | 16.91 | 227,950 | +0.48(+2.89%) |
Sep 26, 2017 | 16.32 | 16.54 | 16.23 | 16.43 | 126,629 | +0.15(+0.92%) |
Sep 25, 2017 | 16.32 | 16.54 | 16.23 | 16.28 | 130,258 | -0.07(-0.46%) |
Sep 22, 2017 | 16.09 | 16.45 | 16.09 | 16.36 | 92,013 | +0.19(+1.15%) |
Sep 21, 2017 | 15.91 | 16.23 | 15.87 | 16.17 | 144,419 | +0.23(+1.46%) |
Sep 20, 2017 | 15.85 | 16.00 | 15.75 | 15.94 | 181,747 | +0.02(+0.12%) |
Sep 19, 2017 | 15.89 | 16.05 | 15.83 | 15.92 | 144,494 | -0.02(-0.12%) |
Sep 18, 2017 | 15.82 | 16.13 | 15.82 | 15.94 | 153,647 | +0.12(+0.77%) |
Sep 15, 2017 | 15.84 | 15.95 | 15.63 | 15.81 | 376,251 | -0.01(-0.06%) |
Sep 14, 2017 | 15.81 | 15.91 | 15.73 | 15.82 | 126,314 | +0.00(+0.00%) |
Sep 13, 2017 | 15.74 | 15.90 | 15.68 | 15.82 | 149,840 | +0.06(+0.35%) |
Sep 12, 2017 | 15.77 | 16.02 | 15.69 | 15.77 | 118,000 | +0.05(+0.30%) |
Sep 11, 2017 | 15.44 | 15.84 | 15.44 | 15.72 | 89,437 | +0.30(+1.93%) |
Sep 08, 2017 | 15.25 | 15.43 | 15.24 | 15.42 | 159,802 | +0.17(+1.10%) |
Sep 07, 2017 | 15.57 | 15.57 | 15.17 | 15.26 | 83,116 | -0.28(-1.80%) |
Sep 06, 2017 | 15.73 | 15.83 | 15.53 | 15.54 | 117,692 | -0.15(-0.95%) |
Sep 05, 2017 | 16.09 | 16.09 | 15.66 | 15.68 | 81,878 | -0.49(-3.05%) |
Sep 01, 2017 | 16.17 | 16.27 | 16.05 | 16.18 | 77,972 | +0.03(+0.17%) |
Aug 31, 2017 | 16.32 | 16.45 | 16.05 | 16.15 | 192,852 | -0.13(-0.80%) |
Aug 30, 2017 | 16.18 | 16.35 | 16.13 | 16.28 | 82,007 | +0.12(+0.75%) |
Aug 29, 2017 | 16.19 | 16.32 | 16.05 | 16.16 | 106,331 | -0.07(-0.46%) |
Aug 28, 2017 | 16.09 | 16.25 | 16.09 | 16.23 | 71,295 | +0.15(+0.93%) |
Aug 25, 2017 | 16.23 | 15.89 | 16.09 | 45,414 | +0.14(+0.88%) | |
Aug 24, 2017 | 15.92 | 15.97 | 15.73 | 15.95 | 39,887 | +0.11(+0.71%) |
Aug 23, 2017 | 15.76 | 15.95 | 15.50 | 15.83 | 65,693 | -0.05(-0.29%) |
Aug 22, 2017 | 15.88 | 16.05 | 15.79 | 15.88 | 47,333 | +0.05(+0.29%) |
Aug 21, 2017 | 15.59 | 15.87 | 15.59 | 15.83 | 81,515 | +0.11(+0.71%) |
Aug 18, 2017 | 15.54 | 15.86 | 15.38 | 15.72 | 145,007 | +0.02(+0.12%) |
Aug 17, 2017 | 16.00 | 16.13 | 15.70 | 15.70 | 109,124 | -0.36(-2.26%) |
Aug 16, 2017 | 16.13 | 16.23 | 15.99 | 16.07 | 109,010 | +0.04(+0.23%) |
Aug 15, 2017 | 16.34 | 16.34 | 16.01 | 16.03 | 62,188 | -0.20(-1.21%) |
Aug 14, 2017 | 15.89 | 16.27 | 15.89 | 16.23 | 122,747 | +0.41(+2.59%) |
Aug 11, 2017 | 16.18 | 16.18 | 15.68 | 15.81 | 110,818 | -0.24(-1.51%) |
Aug 10, 2017 | 16.13 | 16.30 | 16.01 | 16.06 | 135,086 | -0.15(-0.92%) |
Aug 09, 2017 | 16.44 | 16.61 | 16.19 | 16.21 | 95,483 | -0.30(-1.81%) |
Aug 08, 2017 | 16.42 | 16.87 | 16.34 | 16.50 | 102,114 | +0.03(+0.17%) |
Aug 07, 2017 | 16.68 | 16.68 | 16.29 | 16.48 | 74,422 | -0.21(-1.28%) |
Aug 04, 2017 | 16.85 | 16.64 | 16.69 | 95,193 | +0.06(+0.34%) | |
Aug 03, 2017 | 16.95 | 17.03 | 16.59 | 16.64 | 80,565 | -0.29(-1.71%) |
Aug 02, 2017 | 17.02 | 17.03 | 16.78 | 16.92 | 84,286 | -0.09(-0.55%) |
Aug 01, 2017 | 17.04 | 17.06 | 16.81 | 17.02 | 93,523 | +0.15(+0.88%) |
Jul 31, 2017 | 16.95 | 17.05 | 16.72 | 16.87 | 249,725 | -0.05(-0.28%) |
Jul 28, 2017 | 16.92 | 16.97 | 16.50 | 16.92 | 120,096 | -0.05(-0.28%) |
Jul 27, 2017 | 16.95 | 16.95 | 16.82 | 16.96 | 111,397 | +0.04(+0.22%) |
Jul 26, 2017 | 17.02 | 17.07 | 16.79 | 16.92 | 123,482 | -0.02(-0.11%) |
Jul 25, 2017 | 17.03 | 17.14 | 16.89 | 16.94 | 175,053 | +0.10(+0.61%) |
Jul 24, 2017 | 16.73 | 16.94 | 16.57 | 16.84 | 142,062 | +0.00(+0.00%) |
Jul 21, 2017 | 16.98 | 16.98 | 16.70 | 16.84 | 227,867 | -0.02(-0.11%) |
Jul 20, 2017 | 16.89 | 17.05 | 16.38 | 16.86 | 262,836 | +0.06(+0.33%) |
Jul 19, 2017 | 16.13 | 16.84 | 16.13 | 16.80 | 332,006 | +0.83(+5.22%) |
Jul 18, 2017 | 15.79 | 16.23 | 15.75 | 15.97 | 203,506 | +0.03(+0.17%) |
Jul 17, 2017 | 15.79 | 16.02 | 15.58 | 15.94 | 118,749 | +0.15(+0.94%) |
Jul 14, 2017 | 15.58 | 15.91 | 15.38 | 15.79 | 113,379 | -0.01(-0.06%) |
Jul 13, 2017 | 15.73 | 15.84 | 15.62 | 15.80 | 85,589 | +0.01(+0.06%) |
Jul 12, 2017 | 15.48 | 15.84 | 15.48 | 15.79 | 116,014 | +0.33(+2.16%) |
Jul 11, 2017 | 15.58 | 15.58 | 15.29 | 15.46 | 61,115 | -0.13(-0.83%) |
Jul 10, 2017 | 15.79 | 15.84 | 15.56 | 15.59 | 90,338 | -0.31(-1.98%) |
Jul 07, 2017 | 15.82 | 15.93 | 15.43 | 15.91 | 94,511 | +0.19(+1.18%) |
Jul 06, 2017 | 15.72 | 15.84 | 15.58 | 15.72 | 104,992 | -0.04(-0.24%) |
Jul 05, 2017 | 15.95 | 15.95 | 15.55 | 15.76 | 56,904 | -0.19(-1.16%) |