Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.31 | 17.47 | 17.31 | 17.44 | 2,300,310 | +0.13(+0.77%) |
Sep 28, 2017 | 17.27 | 17.32 | 17.24 | 17.31 | 1,276,801 | +0.10(+0.56%) |
Sep 27, 2017 | 17.21 | 17.25 | 17.16 | 17.21 | 1,764,029 | +0.28(+1.67%) |
Sep 26, 2017 | 17.03 | 17.03 | 16.90 | 16.93 | 1,526,073 | -0.14(-0.83%) |
Sep 25, 2017 | 17.16 | 17.17 | 17.01 | 17.07 | 2,486,453 | -0.27(-1.58%) |
Sep 22, 2017 | 17.34 | 17.38 | 17.30 | 17.35 | 9,090,537 | +0.04(+0.21%) |
Sep 21, 2017 | 17.31 | 17.33 | 17.26 | 17.31 | 2,434,791 | +0.14(+0.82%) |
Sep 20, 2017 | 17.21 | 17.23 | 17.09 | 17.17 | 2,503,985 | -0.08(-0.47%) |
Sep 19, 2017 | 17.21 | 17.26 | 17.19 | 17.25 | 1,958,509 | +0.09(+0.52%) |
Sep 18, 2017 | 17.20 | 17.20 | 17.13 | 17.16 | 2,199,248 | +0.05(+0.30%) |
Sep 15, 2017 | 17.09 | 17.14 | 17.06 | 17.11 | 4,167,119 | -0.01(-0.04%) |
Sep 14, 2017 | 17.06 | 17.13 | 17.06 | 17.12 | 955,220 | +0.04(+0.26%) |
Sep 13, 2017 | 17.17 | 17.17 | 17.04 | 17.07 | 1,606,016 | -0.04(-0.22%) |
Sep 12, 2017 | 17.17 | 17.09 | 17.11 | 1,279,862 | +0.16(+0.96%) | |
Sep 11, 2017 | 16.86 | 16.97 | 16.86 | 16.94 | 849,400 | +0.27(+1.65%) |
Sep 08, 2017 | 16.71 | 16.75 | 16.66 | 16.67 | 3,878,128 | +0.10(+0.58%) |
Sep 07, 2017 | 16.71 | 16.74 | 16.55 | 16.57 | 585,005 | -0.07(-0.40%) |
Sep 06, 2017 | 16.56 | 16.65 | 16.54 | 16.64 | 2,476,797 | +0.17(+1.04%) |
Sep 05, 2017 | 16.68 | 16.69 | 16.46 | 16.47 | 1,710,854 | -0.39(-2.33%) |
Sep 01, 2017 | 16.87 | 16.89 | 16.84 | 16.86 | 495,413 | +0.02(+0.13%) |
Aug 31, 2017 | 16.80 | 16.86 | 16.75 | 16.84 | 665,639 | +0.10(+0.62%) |
Aug 30, 2017 | 16.77 | 16.80 | 16.73 | 16.74 | 2,814,284 | -0.07(-0.40%) |
Aug 29, 2017 | 16.77 | 16.83 | 16.73 | 16.80 | 4,491,434 | -0.13(-0.75%) |
Aug 28, 2017 | 16.97 | 16.98 | 16.92 | 16.93 | 527,238 | -0.01(-0.04%) |
Aug 25, 2017 | 16.88 | 16.99 | 16.88 | 16.94 | 921,253 | +0.14(+0.84%) |
Aug 24, 2017 | 16.90 | 16.90 | 16.79 | 16.80 | 716,755 | +0.04(+0.27%) |
Aug 23, 2017 | 16.75 | 16.78 | 16.69 | 16.75 | 548,983 | -0.06(-0.35%) |
Aug 22, 2017 | 16.74 | 16.82 | 16.74 | 16.81 | 1,118,556 | +0.01(+0.09%) |
Aug 21, 2017 | 16.76 | 16.82 | 16.73 | 16.80 | 427,276 | -0.04(-0.26%) |
Aug 18, 2017 | 16.73 | 16.88 | 16.73 | 16.84 | 833,760 | +0.11(+0.67%) |
Aug 17, 2017 | 16.88 | 16.91 | 16.73 | 16.73 | 1,199,598 | -0.33(-1.96%) |
Aug 16, 2017 | 17.09 | 17.12 | 17.04 | 17.06 | 724,930 | +0.04(+0.26%) |
Aug 15, 2017 | 17.03 | 17.03 | 16.94 | 17.02 | 422,003 | -0.01(-0.04%) |
Aug 14, 2017 | 17.06 | 17.09 | 17.01 | 17.03 | 727,332 | +0.21(+1.24%) |
Aug 11, 2017 | 16.88 | 16.88 | 16.77 | 16.82 | 2,114,153 | -0.07(-0.44%) |
Aug 10, 2017 | 17.10 | 17.10 | 16.89 | 16.89 | 1,560,621 | -0.36(-2.07%) |
Aug 09, 2017 | 17.14 | 17.27 | 17.10 | 17.25 | 1,814,587 | -0.15(-0.85%) |
Aug 08, 2017 | 17.49 | 17.50 | 17.37 | 17.40 | 3,276,878 | -0.11(-0.64%) |
Aug 07, 2017 | 17.48 | 17.51 | 17.45 | 17.51 | 930,959 | +0.04(+0.21%) |
Aug 04, 2017 | 17.50 | 17.52 | 17.42 | 17.47 | 1,164,280 | +0.03(+0.17%) |
Aug 03, 2017 | 17.40 | 17.46 | 17.35 | 17.44 | 1,466,587 | +0.05(+0.30%) |
Aug 02, 2017 | 17.38 | 17.40 | 17.32 | 17.39 | 1,858,204 | -0.01(-0.09%) |
Aug 01, 2017 | 17.41 | 17.44 | 17.36 | 17.40 | 1,290,315 | +0.16(+0.90%) |
Jul 31, 2017 | 17.19 | 17.27 | 17.14 | 17.25 | 2,109,433 | +0.06(+0.35%) |
Jul 28, 2017 | 17.07 | 17.20 | 17.06 | 17.19 | 2,756,602 | +0.07(+0.43%) |
Jul 27, 2017 | 17.21 | 17.21 | 17.07 | 17.12 | 4,448,269 | -0.08(-0.48%) |
Jul 26, 2017 | 17.13 | 17.26 | 17.08 | 17.20 | 6,943,201 | +0.10(+0.56%) |
Jul 25, 2017 | 17.16 | 17.17 | 17.07 | 17.10 | 864,900 | +0.20(+1.19%) |
Jul 24, 2017 | 16.84 | 16.91 | 16.80 | 16.90 | 1,316,066 | +0.09(+0.53%) |
Jul 21, 2017 | 16.81 | 16.83 | 16.71 | 16.81 | 1,950,257 | -0.10(-0.61%) |
Jul 20, 2017 | 16.89 | 16.93 | 16.84 | 16.91 | 1,806,113 | +0.07(+0.40%) |
Jul 19, 2017 | 16.80 | 16.85 | 16.77 | 16.85 | 822,250 | +0.02(+0.13%) |
Jul 18, 2017 | 16.77 | 16.83 | 16.73 | 16.83 | 605,708 | -0.04(-0.26%) |
Jul 17, 2017 | 16.88 | 16.89 | 16.84 | 16.87 | 2,211,604 | -0.07(-0.44%) |
Jul 14, 2017 | 16.86 | 16.97 | 16.81 | 16.94 | 1,313,756 | -0.01(-0.09%) |
Jul 13, 2017 | 16.86 | 16.97 | 16.86 | 16.96 | 3,310,479 | +0.18(+1.06%) |
Jul 12, 2017 | 16.79 | 16.79 | 16.72 | 16.78 | 1,625,006 | +0.04(+0.27%) |
Jul 11, 2017 | 16.73 | 16.75 | 16.62 | 16.74 | 4,062,158 | -0.01(-0.04%) |
Jul 10, 2017 | 16.71 | 16.75 | 16.66 | 16.74 | 1,528,893 | +0.02(+0.13%) |
Jul 07, 2017 | 16.66 | 16.73 | 16.60 | 16.72 | 6,528,693 | +0.04(+0.22%) |
Jul 06, 2017 | 16.59 | 16.74 | 16.57 | 16.68 | 5,644,777 | +0.12(+0.72%) |
Jul 05, 2017 | 16.53 | 16.57 | 16.45 | 16.57 | 2,229,272 | +0.04(+0.22%) |