Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.89 | 18.06 | 17.89 | 18.03 | 2,225,393 | +0.14(+0.77%) |
Sep 28, 2017 | 17.85 | 17.91 | 17.82 | 17.89 | 1,235,218 | +0.10(+0.56%) |
Sep 27, 2017 | 17.79 | 17.83 | 17.74 | 17.79 | 1,706,578 | +0.29(+1.67%) |
Sep 26, 2017 | 17.61 | 17.61 | 17.47 | 17.50 | 1,476,372 | -0.15(-0.83%) |
Sep 25, 2017 | 17.74 | 17.75 | 17.58 | 17.65 | 2,405,474 | -0.28(-1.58%) |
Sep 22, 2017 | 17.92 | 17.96 | 17.88 | 17.93 | 8,794,478 | +0.04(+0.21%) |
Sep 21, 2017 | 17.89 | 17.91 | 17.84 | 17.89 | 2,355,495 | +0.15(+0.82%) |
Sep 20, 2017 | 17.79 | 17.81 | 17.67 | 17.75 | 2,422,436 | -0.08(-0.47%) |
Sep 19, 2017 | 17.79 | 17.84 | 17.77 | 17.83 | 1,894,724 | +0.09(+0.52%) |
Sep 18, 2017 | 17.78 | 17.78 | 17.71 | 17.74 | 2,127,624 | +0.05(+0.30%) |
Sep 15, 2017 | 17.67 | 17.71 | 17.64 | 17.68 | 4,031,405 | -0.01(-0.04%) |
Sep 14, 2017 | 17.63 | 17.71 | 17.63 | 17.69 | 924,110 | +0.05(+0.26%) |
Sep 13, 2017 | 17.75 | 17.75 | 17.61 | 17.65 | 1,553,712 | -0.04(-0.22%) |
Sep 12, 2017 | 17.75 | 17.67 | 17.68 | 1,238,180 | +0.17(+0.96%) | |
Sep 11, 2017 | 17.42 | 17.55 | 17.42 | 17.51 | 821,737 | +0.28(+1.65%) |
Sep 08, 2017 | 17.28 | 17.31 | 17.22 | 17.23 | 3,751,826 | +0.10(+0.58%) |
Sep 07, 2017 | 17.27 | 17.31 | 17.11 | 17.13 | 565,953 | -0.07(-0.40%) |
Sep 06, 2017 | 17.12 | 17.21 | 17.09 | 17.20 | 2,396,133 | +0.18(+1.04%) |
Sep 05, 2017 | 17.25 | 17.25 | 17.01 | 17.02 | 1,655,135 | -0.41(-2.34%) |
Sep 01, 2017 | 17.44 | 17.46 | 17.41 | 17.43 | 479,279 | +0.02(+0.13%) |
Aug 31, 2017 | 17.37 | 17.42 | 17.32 | 17.41 | 643,961 | +0.11(+0.62%) |
Aug 30, 2017 | 17.33 | 17.37 | 17.29 | 17.30 | 2,722,629 | -0.07(-0.40%) |
Aug 29, 2017 | 17.33 | 17.40 | 17.29 | 17.37 | 4,345,158 | -0.13(-0.75%) |
Aug 28, 2017 | 17.54 | 17.55 | 17.49 | 17.50 | 510,067 | -0.01(-0.04%) |
Aug 25, 2017 | 17.45 | 17.56 | 17.45 | 17.51 | 891,250 | +0.15(+0.84%) |
Aug 24, 2017 | 17.47 | 17.47 | 17.36 | 17.36 | 693,412 | +0.05(+0.27%) |
Aug 23, 2017 | 17.32 | 17.35 | 17.25 | 17.32 | 531,104 | -0.06(-0.35%) |
Aug 22, 2017 | 17.31 | 17.38 | 17.31 | 17.38 | 1,082,127 | +0.02(+0.09%) |
Aug 21, 2017 | 17.32 | 17.39 | 17.29 | 17.36 | 413,360 | -0.05(-0.26%) |
Aug 18, 2017 | 17.29 | 17.44 | 17.29 | 17.41 | 806,606 | +0.12(+0.67%) |
Aug 17, 2017 | 17.45 | 17.48 | 17.29 | 17.29 | 1,160,530 | -0.35(-1.96%) |
Aug 16, 2017 | 17.67 | 17.69 | 17.61 | 17.64 | 701,321 | +0.05(+0.26%) |
Aug 15, 2017 | 17.60 | 17.60 | 17.51 | 17.59 | 408,259 | -0.01(-0.04%) |
Aug 14, 2017 | 17.63 | 17.66 | 17.58 | 17.60 | 703,644 | +0.21(+1.24%) |
Aug 11, 2017 | 17.45 | 17.45 | 17.33 | 17.38 | 2,045,299 | -0.08(-0.44%) |
Aug 10, 2017 | 17.68 | 17.68 | 17.46 | 17.46 | 1,509,795 | -0.37(-2.07%) |
Aug 09, 2017 | 17.72 | 17.85 | 17.68 | 17.83 | 1,755,490 | -0.15(-0.85%) |
Aug 08, 2017 | 18.08 | 18.09 | 17.95 | 17.98 | 3,170,158 | -0.12(-0.64%) |
Aug 07, 2017 | 18.07 | 18.10 | 18.04 | 18.10 | 900,639 | +0.04(+0.21%) |
Aug 04, 2017 | 18.09 | 18.11 | 18.01 | 18.06 | 1,126,362 | +0.03(+0.17%) |
Aug 03, 2017 | 17.98 | 18.04 | 17.93 | 18.03 | 1,418,823 | +0.05(+0.30%) |
Aug 02, 2017 | 17.97 | 17.99 | 17.91 | 17.98 | 1,797,686 | -0.02(-0.09%) |
Aug 01, 2017 | 18.00 | 18.03 | 17.94 | 17.99 | 1,248,292 | +0.16(+0.90%) |
Jul 31, 2017 | 17.77 | 17.85 | 17.71 | 17.83 | 2,040,734 | +0.06(+0.35%) |
Jul 28, 2017 | 17.65 | 17.78 | 17.63 | 17.77 | 2,666,826 | +0.08(+0.43%) |
Jul 27, 2017 | 17.79 | 17.79 | 17.65 | 17.69 | 4,303,399 | -0.08(-0.47%) |
Jul 26, 2017 | 17.71 | 17.84 | 17.65 | 17.78 | 6,717,076 | +0.10(+0.56%) |
Jul 25, 2017 | 17.74 | 17.75 | 17.65 | 17.68 | 836,732 | +0.21(+1.19%) |
Jul 24, 2017 | 17.41 | 17.48 | 17.36 | 17.47 | 1,273,205 | +0.09(+0.53%) |
Jul 21, 2017 | 17.38 | 17.39 | 17.28 | 17.38 | 1,886,741 | -0.11(-0.61%) |
Jul 20, 2017 | 17.46 | 17.50 | 17.41 | 17.48 | 1,747,291 | +0.07(+0.40%) |
Jul 19, 2017 | 17.36 | 17.41 | 17.33 | 17.41 | 795,471 | +0.02(+0.13%) |
Jul 18, 2017 | 17.34 | 17.39 | 17.29 | 17.39 | 585,981 | -0.05(-0.26%) |
Jul 17, 2017 | 17.45 | 17.46 | 17.41 | 17.44 | 2,139,576 | -0.08(-0.44%) |
Jul 14, 2017 | 17.42 | 17.55 | 17.38 | 17.51 | 1,270,970 | -0.02(-0.09%) |
Jul 13, 2017 | 17.43 | 17.54 | 17.42 | 17.53 | 3,202,664 | +0.18(+1.06%) |
Jul 12, 2017 | 17.35 | 17.35 | 17.28 | 17.35 | 1,572,083 | +0.05(+0.27%) |
Jul 11, 2017 | 17.29 | 17.32 | 17.18 | 17.30 | 3,929,862 | -0.01(-0.04%) |
Jul 10, 2017 | 17.28 | 17.32 | 17.22 | 17.31 | 1,479,100 | +0.02(+0.13%) |
Jul 07, 2017 | 17.22 | 17.29 | 17.15 | 17.28 | 6,316,068 | +0.04(+0.22%) |
Jul 06, 2017 | 17.15 | 17.31 | 17.12 | 17.25 | 5,460,939 | +0.12(+0.72%) |
Jul 05, 2017 | 17.08 | 17.13 | 17.00 | 17.12 | 2,156,670 | +0.04(+0.22%) |