Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.58 | 16.77 | 16.56 | 16.58 | 25,823 | -0.03(-0.20%) |
Sep 28, 2017 | 16.90 | 16.90 | 16.37 | 16.62 | 49,819 | -0.27(-1.63%) |
Sep 27, 2017 | 16.43 | 17.01 | 16.43 | 16.89 | 37,371 | +0.46(+2.83%) |
Sep 26, 2017 | 16.25 | 16.69 | 16.25 | 16.43 | 19,156 | +0.17(+1.05%) |
Sep 25, 2017 | 16.47 | 16.47 | 15.99 | 16.26 | 23,355 | -0.35(-2.13%) |
Sep 22, 2017 | 16.80 | 16.83 | 16.33 | 16.61 | 43,478 | -0.20(-1.17%) |
Sep 21, 2017 | 16.33 | 16.88 | 16.33 | 16.81 | 12,809 | +0.31(+1.90%) |
Sep 20, 2017 | 16.41 | 16.59 | 16.33 | 16.49 | 58,042 | +0.21(+1.29%) |
Sep 19, 2017 | 16.57 | 16.94 | 16.05 | 16.28 | 55,791 | -0.56(-3.34%) |
Sep 18, 2017 | 16.65 | 17.16 | 16.52 | 16.85 | 22,451 | +0.39(+2.39%) |
Sep 15, 2017 | 16.46 | 16.68 | 16.13 | 16.45 | 56,237 | +0.08(+0.48%) |
Sep 14, 2017 | 16.21 | 16.39 | 15.84 | 16.37 | 22,714 | +0.27(+1.67%) |
Sep 13, 2017 | 15.65 | 16.37 | 15.65 | 16.11 | 14,942 | +0.10(+0.65%) |
Sep 12, 2017 | 15.99 | 16.33 | 15.67 | 16.00 | 29,976 | +0.00(+0.00%) |
Sep 11, 2017 | 16.09 | 16.14 | 15.94 | 16.00 | 15,122 | +0.16(+0.99%) |
Sep 08, 2017 | 15.42 | 15.86 | 15.27 | 15.84 | 113,080 | +0.18(+1.13%) |
Sep 07, 2017 | 17.11 | 17.11 | 15.22 | 15.67 | 78,432 | -1.64(-9.49%) |
Sep 06, 2017 | 16.37 | 17.38 | 16.37 | 17.31 | 25,455 | +0.65(+3.89%) |
Sep 05, 2017 | 16.85 | 16.86 | 16.60 | 16.66 | 24,205 | -0.23(-1.36%) |
Sep 01, 2017 | 16.64 | 17.57 | 16.64 | 16.89 | 26,352 | +0.34(+2.06%) |
Aug 31, 2017 | 16.28 | 16.83 | 16.28 | 16.55 | 19,502 | +0.30(+1.85%) |
Aug 30, 2017 | 16.33 | 16.69 | 16.16 | 16.25 | 8,615 | -0.09(-0.52%) |
Aug 29, 2017 | 16.11 | 16.41 | 16.05 | 16.33 | 11,577 | +0.20(+1.26%) |
Aug 28, 2017 | 16.43 | 16.43 | 16.03 | 16.13 | 15,697 | +0.12(+0.78%) |
Aug 25, 2017 | 16.03 | 16.28 | 15.86 | 16.01 | 21,106 | -0.19(-1.17%) |
Aug 24, 2017 | 16.36 | 15.94 | 16.20 | 16,831 | +0.03(+0.20%) | |
Aug 23, 2017 | 16.03 | 16.20 | 15.96 | 16.16 | 13,335 | -0.17(-1.04%) |
Aug 22, 2017 | 16.07 | 16.47 | 16.07 | 16.33 | 28,885 | +0.31(+1.96%) |
Aug 21, 2017 | 16.61 | 16.61 | 15.87 | 16.02 | 41,380 | -0.31(-1.88%) |
Aug 18, 2017 | 14.91 | 16.35 | 14.91 | 16.33 | 31,905 | +1.10(+7.22%) |
Aug 17, 2017 | 16.00 | 16.00 | 14.97 | 15.23 | 45,055 | -0.87(-5.41%) |
Aug 16, 2017 | 16.48 | 16.48 | 15.84 | 16.10 | 21,584 | -0.32(-1.95%) |
Aug 15, 2017 | 16.57 | 16.57 | 16.14 | 16.42 | 16,797 | -0.05(-0.30%) |
Aug 14, 2017 | 16.35 | 16.74 | 16.28 | 16.47 | 40,996 | +0.04(+0.24%) |
Aug 11, 2017 | 16.34 | 16.82 | 16.03 | 16.43 | 27,999 | +0.12(+0.72%) |
Aug 10, 2017 | 16.66 | 16.70 | 16.07 | 16.31 | 27,729 | -0.39(-2.35%) |
Aug 09, 2017 | 16.59 | 17.23 | 16.59 | 16.70 | 58,568 | -0.29(-1.69%) |
Aug 08, 2017 | 16.66 | 17.72 | 16.49 | 16.99 | 47,055 | +0.34(+2.04%) |
Aug 07, 2017 | 16.41 | 17.18 | 16.32 | 16.65 | 33,873 | +0.18(+1.11%) |
Aug 04, 2017 | 16.54 | 16.61 | 16.30 | 16.47 | 43,012 | -0.21(-1.25%) |
Aug 03, 2017 | 16.41 | 17.51 | 16.20 | 16.68 | 76,321 | -1.18(-6.59%) |
Aug 02, 2017 | 18.42 | 18.91 | 17.77 | 17.85 | 54,869 | -0.78(-4.21%) |
Aug 01, 2017 | 19.21 | 19.36 | 18.56 | 18.64 | 40,533 | -0.71(-3.65%) |
Jul 31, 2017 | 19.59 | 19.59 | 19.26 | 19.35 | 25,176 | -0.07(-0.37%) |
Jul 28, 2017 | 19.42 | 19.72 | 19.12 | 19.42 | 27,553 | +0.05(+0.27%) |
Jul 27, 2017 | 19.28 | 19.68 | 18.97 | 19.37 | 30,613 | -0.11(-0.57%) |
Jul 26, 2017 | 19.42 | 19.82 | 19.29 | 19.48 | 29,560 | +0.04(+0.20%) |
Jul 25, 2017 | 19.29 | 19.78 | 19.02 | 19.44 | 39,041 | +0.39(+2.03%) |
Jul 24, 2017 | 18.81 | 19.15 | 18.49 | 19.05 | 36,435 | +0.33(+1.78%) |
Jul 21, 2017 | 19.08 | 19.25 | 18.63 | 18.72 | 22,802 | -0.27(-1.45%) |
Jul 20, 2017 | 18.71 | 19.21 | 18.35 | 18.99 | 19,061 | +0.01(+0.07%) |
Jul 19, 2017 | 18.52 | 19.22 | 18.52 | 18.98 | 15,644 | +0.46(+2.47%) |
Jul 18, 2017 | 18.29 | 18.55 | 18.21 | 18.52 | 24,260 | +0.09(+0.50%) |
Jul 17, 2017 | 18.53 | 18.59 | 18.04 | 18.43 | 31,643 | -0.16(-0.84%) |
Jul 14, 2017 | 18.42 | 18.60 | 18.34 | 18.59 | 25,167 | +0.04(+0.21%) |
Jul 13, 2017 | 18.31 | 18.56 | 17.84 | 18.55 | 31,932 | +0.19(+1.03%) |
Jul 12, 2017 | 18.11 | 18.52 | 17.97 | 18.36 | 23,258 | +0.21(+1.15%) |
Jul 11, 2017 | 18.08 | 18.27 | 17.74 | 18.15 | 18,313 | +0.34(+1.91%) |
Jul 10, 2017 | 17.70 | 17.90 | 17.34 | 17.81 | 20,720 | +0.09(+0.52%) |
Jul 07, 2017 | 17.50 | 17.82 | 17.28 | 17.72 | 25,548 | +0.16(+0.93%) |
Jul 06, 2017 | 17.00 | 17.67 | 17.00 | 17.55 | 73,806 | +0.33(+1.90%) |
Jul 05, 2017 | 17.57 | 17.65 | 17.02 | 17.23 | 26,476 | -0.35(-2.01%) |