Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.48 | 17.68 | 17.39 | 17.48 | 364,238 | +0.04(+0.22%) |
Sep 28, 2017 | 17.29 | 17.60 | 17.06 | 17.44 | 145,235 | +0.15(+0.89%) |
Sep 27, 2017 | 17.44 | 17.29 | 150,657 | +0.62(+3.70%) | ||
Sep 26, 2017 | 15.98 | 16.83 | 15.82 | 16.67 | 283,221 | +0.77(+4.85%) |
Sep 25, 2017 | 15.90 | 16.05 | 15.88 | 15.90 | 167,138 | -0.04(-0.24%) |
Sep 22, 2017 | 16.02 | 16.02 | 15.90 | 15.94 | 190,460 | -0.08(-0.48%) |
Sep 21, 2017 | 16.09 | 16.13 | 15.86 | 16.02 | 241,104 | +0.19(+1.22%) |
Sep 20, 2017 | 15.82 | 16.02 | 15.75 | 15.82 | 169,870 | +0.08(+0.49%) |
Sep 19, 2017 | 15.82 | 15.94 | 15.71 | 15.75 | 95,800 | -0.04(-0.24%) |
Sep 18, 2017 | 15.82 | 15.94 | 15.75 | 15.78 | 111,674 | -0.08(-0.49%) |
Sep 15, 2017 | 15.82 | 15.98 | 15.67 | 15.86 | 173,180 | +0.04(+0.24%) |
Sep 14, 2017 | 15.94 | 16.05 | 15.75 | 15.82 | 47,062 | -0.12(-0.73%) |
Sep 13, 2017 | 15.71 | 16.05 | 15.71 | 15.94 | 162,198 | +0.19(+1.23%) |
Sep 12, 2017 | 15.51 | 15.90 | 15.51 | 15.75 | 93,080 | +0.31(+2.00%) |
Sep 11, 2017 | 15.09 | 15.51 | 15.05 | 15.44 | 65,736 | +0.46(+3.09%) |
Sep 08, 2017 | 14.90 | 15.28 | 14.86 | 14.97 | 98,125 | +0.00(+0.00%) |
Sep 07, 2017 | 15.48 | 15.51 | 14.95 | 14.97 | 107,717 | -0.66(-4.20%) |
Sep 06, 2017 | 15.48 | 15.75 | 15.48 | 15.63 | 54,134 | +0.15(+1.00%) |
Sep 05, 2017 | 15.82 | 15.86 | 15.46 | 15.48 | 46,334 | -0.42(-2.67%) |
Sep 01, 2017 | 15.75 | 15.96 | 15.75 | 15.90 | 52,361 | +0.15(+0.98%) |
Aug 31, 2017 | 15.75 | 15.86 | 15.67 | 15.75 | 113,350 | +0.08(+0.49%) |
Aug 30, 2017 | 15.67 | 15.82 | 15.55 | 15.67 | 57,754 | +0.04(+0.25%) |
Aug 29, 2017 | 15.59 | 15.75 | 15.48 | 15.63 | 63,141 | -0.12(-0.74%) |
Aug 28, 2017 | 16.02 | 16.11 | 15.67 | 15.75 | 45,396 | -0.27(-1.69%) |
Aug 25, 2017 | 15.55 | 16.13 | 15.55 | 16.02 | 73,025 | +0.31(+1.97%) |
Aug 24, 2017 | 15.75 | 15.82 | 15.65 | 15.71 | 81,818 | +0.00(+0.00%) |
Aug 23, 2017 | 15.67 | 15.84 | 15.67 | 15.71 | 42,749 | -0.04(-0.25%) |
Aug 22, 2017 | 15.82 | 15.86 | 15.71 | 15.75 | 58,349 | -0.04(-0.24%) |
Aug 21, 2017 | 15.75 | 15.82 | 15.55 | 15.78 | 36,224 | -0.04(-0.24%) |
Aug 18, 2017 | 15.63 | 16.05 | 15.63 | 15.82 | 124,018 | +0.04(+0.24%) |
Aug 17, 2017 | 15.90 | 16.09 | 15.75 | 15.78 | 99,149 | -0.15(-0.97%) |
Aug 16, 2017 | 16.02 | 16.23 | 15.34 | 15.94 | 53,786 | -0.12(-0.72%) |
Aug 15, 2017 | 16.29 | 16.32 | 16.02 | 16.05 | 58,315 | -0.15(-0.95%) |
Aug 14, 2017 | 15.94 | 16.21 | 15.90 | 16.21 | 92,495 | +0.46(+2.94%) |
Aug 11, 2017 | 16.13 | 16.13 | 15.63 | 15.75 | 78,248 | -0.27(-1.69%) |
Aug 10, 2017 | 15.98 | 16.11 | 15.92 | 16.02 | 101,954 | +0.00(+0.00%) |
Aug 09, 2017 | 16.13 | 16.19 | 16.02 | 16.02 | 54,322 | -0.31(-1.89%) |
Aug 08, 2017 | 16.21 | 16.46 | 16.11 | 16.32 | 86,839 | +0.04(+0.24%) |
Aug 07, 2017 | 16.29 | 16.34 | 16.05 | 16.29 | 72,743 | -0.04(-0.24%) |
Aug 04, 2017 | 16.17 | 16.36 | 16.09 | 16.32 | 76,740 | +0.31(+1.93%) |
Aug 03, 2017 | 16.25 | 16.32 | 16.02 | 16.02 | 46,096 | -0.23(-1.43%) |
Aug 02, 2017 | 16.36 | 16.40 | 16.11 | 16.25 | 55,523 | -0.08(-0.47%) |
Aug 01, 2017 | 16.44 | 16.44 | 16.12 | 16.32 | 186,329 | +0.04(+0.24%) |
Jul 31, 2017 | 15.79 | 16.40 | 15.79 | 16.29 | 245,492 | +0.46(+2.91%) |
Jul 28, 2017 | 16.06 | 16.25 | 14.21 | 15.82 | 48,599 | -0.23(-1.44%) |
Jul 27, 2017 | 16.36 | 16.36 | 15.56 | 16.06 | 84,218 | -0.23(-1.42%) |
Jul 26, 2017 | 16.40 | 16.52 | 15.98 | 16.29 | 41,362 | -0.12(-0.70%) |
Jul 25, 2017 | 16.40 | 16.55 | 16.29 | 16.40 | 68,425 | +0.15(+0.95%) |
Jul 24, 2017 | 16.06 | 16.44 | 15.98 | 16.25 | 57,983 | +0.15(+0.96%) |
Jul 21, 2017 | 16.52 | 16.52 | 16.06 | 16.09 | 102,786 | -0.19(-1.18%) |
Jul 20, 2017 | 16.29 | 16.44 | 16.17 | 16.29 | 42,128 | -0.04(-0.24%) |
Jul 19, 2017 | 16.36 | 16.44 | 14.49 | 16.32 | 68,859 | -0.04(-0.23%) |
Jul 18, 2017 | 16.25 | 16.52 | 16.06 | 16.36 | 66,157 | -0.04(-0.23%) |
Jul 17, 2017 | 16.29 | 16.52 | 16.09 | 16.40 | 61,762 | +0.12(+0.71%) |
Jul 14, 2017 | 16.25 | 16.44 | 16.17 | 16.29 | 62,280 | -0.12(-0.70%) |
Jul 13, 2017 | 16.48 | 16.52 | 16.25 | 16.40 | 50,782 | -0.12(-0.70%) |
Jul 12, 2017 | 16.48 | 16.55 | 16.32 | 16.52 | 73,977 | +0.04(+0.23%) |
Jul 11, 2017 | 16.48 | 16.55 | 15.40 | 16.48 | 86,628 | -0.04(-0.23%) |
Jul 10, 2017 | 16.59 | 16.75 | 16.52 | 16.52 | 64,197 | -0.27(-1.60%) |
Jul 07, 2017 | 16.75 | 16.79 | 15.59 | 16.79 | 60,297 | +0.23(+1.39%) |
Jul 06, 2017 | 16.67 | 16.79 | 16.44 | 16.55 | 99,203 | -0.23(-1.37%) |
Jul 05, 2017 | 17.05 | 17.05 | 16.59 | 16.79 | 75,881 | -0.27(-1.58%) |