Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.74 | 18.79 | 18.26 | 18.30 | 266,244 | -0.39(-2.08%) |
Sep 28, 2017 | 18.45 | 18.74 | 18.45 | 18.69 | 211,633 | +0.24(+1.32%) |
Sep 27, 2017 | 18.26 | 18.55 | 18.16 | 18.45 | 386,364 | +0.19(+1.06%) |
Sep 26, 2017 | 17.96 | 18.35 | 17.82 | 18.26 | 293,577 | +0.34(+1.90%) |
Sep 25, 2017 | 18.16 | 18.16 | 17.87 | 17.92 | 129,630 | -0.15(-0.81%) |
Sep 22, 2017 | 17.67 | 18.55 | 17.67 | 18.06 | 606,248 | +0.44(+2.48%) |
Sep 21, 2017 | 17.72 | 17.77 | 17.50 | 17.62 | 185,835 | +0.00(+0.00%) |
Sep 20, 2017 | 17.53 | 17.67 | 17.48 | 17.62 | 202,177 | +0.10(+0.55%) |
Sep 19, 2017 | 17.53 | 17.65 | 17.29 | 17.53 | 383,130 | +0.05(+0.28%) |
Sep 18, 2017 | 17.48 | 17.58 | 17.38 | 17.48 | 380,594 | -0.05(-0.28%) |
Sep 15, 2017 | 17.77 | 17.77 | 17.43 | 17.53 | 973,561 | -0.29(-1.64%) |
Sep 14, 2017 | 17.48 | 17.92 | 17.43 | 17.82 | 232,618 | +0.29(+1.66%) |
Sep 13, 2017 | 17.58 | 17.72 | 17.43 | 17.53 | 437,165 | -0.05(-0.28%) |
Sep 12, 2017 | 18.01 | 18.06 | 17.48 | 17.58 | 409,182 | -0.44(-2.43%) |
Sep 11, 2017 | 17.82 | 18.06 | 17.77 | 18.01 | 274,292 | +0.19(+1.09%) |
Sep 08, 2017 | 18.01 | 18.11 | 17.62 | 17.82 | 433,792 | -0.19(-1.08%) |
Sep 07, 2017 | 17.87 | 18.06 | 17.72 | 18.01 | 300,162 | +0.10(+0.54%) |
Sep 06, 2017 | 17.96 | 18.06 | 17.87 | 17.92 | 273,793 | -0.05(-0.27%) |
Sep 05, 2017 | 18.21 | 18.26 | 17.89 | 17.96 | 386,685 | -0.19(-1.07%) |
Sep 01, 2017 | 18.30 | 18.50 | 18.06 | 18.16 | 543,316 | -0.15(-0.80%) |
Aug 31, 2017 | 18.55 | 18.79 | 18.30 | 18.30 | 277,044 | -0.24(-1.31%) |
Aug 30, 2017 | 18.40 | 18.60 | 18.26 | 18.55 | 275,138 | +0.19(+1.06%) |
Aug 29, 2017 | 18.45 | 18.45 | 18.11 | 18.35 | 1,273,558 | -0.05(-0.26%) |
Aug 28, 2017 | 18.45 | 18.50 | 18.18 | 18.40 | 464,540 | -0.05(-0.26%) |
Aug 25, 2017 | 18.40 | 18.50 | 18.35 | 18.45 | 325,190 | +0.05(+0.26%) |
Aug 24, 2017 | 18.45 | 18.60 | 18.38 | 18.40 | 375,557 | -0.05(-0.26%) |
Aug 23, 2017 | 18.40 | 18.64 | 18.30 | 18.45 | 416,654 | -0.05(-0.26%) |
Aug 22, 2017 | 18.60 | 18.69 | 18.50 | 18.50 | 268,801 | -0.05(-0.26%) |
Aug 21, 2017 | 18.50 | 18.67 | 18.35 | 18.55 | 235,470 | +0.00(+0.00%) |
Aug 18, 2017 | 18.55 | 18.64 | 18.40 | 18.55 | 527,440 | -0.10(-0.52%) |
Aug 17, 2017 | 18.60 | 18.94 | 18.55 | 18.64 | 866,372 | +0.05(+0.26%) |
Aug 16, 2017 | 18.64 | 18.79 | 18.55 | 18.60 | 534,821 | +0.00(+0.00%) |
Aug 15, 2017 | 18.94 | 18.98 | 18.55 | 18.60 | 306,037 | -0.29(-1.54%) |
Aug 14, 2017 | 18.89 | 19.23 | 18.84 | 18.89 | 206,486 | +0.05(+0.26%) |
Aug 11, 2017 | 18.69 | 19.32 | 18.16 | 18.84 | 436,767 | -0.05(-0.26%) |
Aug 10, 2017 | 17.96 | 19.03 | 17.88 | 18.89 | 337,206 | +0.92(+5.14%) |
Aug 09, 2017 | 17.92 | 18.06 | 17.87 | 17.96 | 348,052 | +0.00(+0.00%) |
Aug 08, 2017 | 17.96 | 18.01 | 17.77 | 17.96 | 184,921 | +0.00(+0.00%) |
Aug 07, 2017 | 17.58 | 18.01 | 17.57 | 17.96 | 278,061 | +0.34(+1.93%) |
Aug 04, 2017 | 17.38 | 17.87 | 17.33 | 17.62 | 348,031 | +0.24(+1.40%) |
Aug 03, 2017 | 17.53 | 17.62 | 17.19 | 17.38 | 270,376 | -0.10(-0.56%) |
Aug 02, 2017 | 17.62 | 17.67 | 17.38 | 17.48 | 206,308 | -0.15(-0.83%) |
Aug 01, 2017 | 17.58 | 17.72 | 17.43 | 17.62 | 212,424 | +0.10(+0.55%) |
Jul 31, 2017 | 17.62 | 17.82 | 17.53 | 17.53 | 362,066 | +0.05(+0.28%) |
Jul 28, 2017 | 17.62 | 17.77 | 17.41 | 17.48 | 356,913 | -0.19(-1.10%) |
Jul 27, 2017 | 17.77 | 17.79 | 17.58 | 17.67 | 202,119 | -0.05(-0.27%) |
Jul 26, 2017 | 17.82 | 17.87 | 17.67 | 17.72 | 195,878 | -0.05(-0.27%) |
Jul 25, 2017 | 18.01 | 18.01 | 17.67 | 17.77 | 368,287 | -0.15(-0.81%) |
Jul 24, 2017 | 17.96 | 17.96 | 17.77 | 17.92 | 125,862 | -0.05(-0.27%) |
Jul 21, 2017 | 18.06 | 18.11 | 17.87 | 17.96 | 220,221 | +0.05(+0.27%) |
Jul 20, 2017 | 17.96 | 18.07 | 17.87 | 17.92 | 115,586 | -0.05(-0.27%) |
Jul 19, 2017 | 17.96 | 18.06 | 17.62 | 17.96 | 320,045 | +0.05(+0.27%) |
Jul 18, 2017 | 18.16 | 18.26 | 17.87 | 17.92 | 199,186 | -0.19(-1.07%) |
Jul 17, 2017 | 17.96 | 18.28 | 17.96 | 18.11 | 189,542 | +0.10(+0.54%) |
Jul 14, 2017 | 17.96 | 18.21 | 17.92 | 18.01 | 315,321 | +0.00(+0.00%) |
Jul 13, 2017 | 17.92 | 18.06 | 17.77 | 18.01 | 196,211 | +0.05(+0.27%) |
Jul 12, 2017 | 17.72 | 18.01 | 17.72 | 17.96 | 139,129 | +0.29(+1.65%) |
Jul 11, 2017 | 17.58 | 17.72 | 17.43 | 17.67 | 117,986 | +0.10(+0.55%) |
Jul 10, 2017 | 17.87 | 17.87 | 17.58 | 17.58 | 138,645 | -0.39(-2.16%) |
Jul 07, 2017 | 17.67 | 17.96 | 17.62 | 17.96 | 93,748 | +0.29(+1.65%) |
Jul 06, 2017 | 18.06 | 18.06 | 17.59 | 17.67 | 182,277 | -0.44(-2.41%) |
Jul 05, 2017 | 18.16 | 18.26 | 17.96 | 18.11 | 233,232 | -0.15(-0.80%) |