Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.95 | 17.95 | 17.50 | 17.55 | 49,171 | -0.35(-1.96%) |
Sep 28, 2017 | 17.80 | 18.00 | 17.65 | 17.90 | 48,247 | +0.10(+0.56%) |
Sep 27, 2017 | 17.45 | 17.95 | 17.30 | 17.80 | 145,644 | +0.40(+2.30%) |
Sep 26, 2017 | 17.15 | 17.45 | 17.15 | 17.40 | 72,054 | +0.25(+1.46%) |
Sep 25, 2017 | 17.40 | 17.60 | 17.00 | 17.15 | 74,025 | -0.20(-1.15%) |
Sep 22, 2017 | 16.95 | 17.38 | 16.95 | 17.35 | 46,688 | +0.45(+2.66%) |
Sep 21, 2017 | 16.95 | 17.05 | 16.75 | 16.90 | 52,146 | -0.05(-0.29%) |
Sep 20, 2017 | 17.15 | 17.15 | 16.72 | 16.95 | 87,945 | -0.15(-0.88%) |
Sep 19, 2017 | 17.45 | 17.45 | 17.05 | 17.10 | 59,535 | -0.25(-1.44%) |
Sep 18, 2017 | 17.25 | 17.60 | 16.85 | 17.35 | 139,166 | +0.05(+0.29%) |
Sep 15, 2017 | 17.35 | 17.40 | 17.20 | 17.30 | 78,106 | +0.00(+0.00%) |
Sep 14, 2017 | 17.25 | 17.35 | 17.12 | 17.30 | 57,385 | +0.00(+0.00%) |
Sep 13, 2017 | 17.20 | 17.70 | 17.10 | 17.30 | 86,655 | +0.10(+0.58%) |
Sep 12, 2017 | 17.15 | 17.30 | 17.05 | 17.20 | 106,550 | +0.05(+0.29%) |
Sep 11, 2017 | 17.35 | 17.35 | 17.10 | 17.15 | 93,350 | -0.05(-0.29%) |
Sep 08, 2017 | 17.20 | 17.25 | 17.11 | 17.20 | 71,514 | +0.00(+0.00%) |
Sep 07, 2017 | 17.30 | 17.45 | 17.05 | 17.20 | 171,464 | -0.05(-0.29%) |
Sep 06, 2017 | 17.50 | 17.55 | 17.15 | 17.25 | 100,325 | -0.20(-1.15%) |
Sep 05, 2017 | 17.70 | 17.95 | 17.40 | 17.45 | 79,422 | -0.25(-1.41%) |
Sep 01, 2017 | 17.40 | 17.70 | 17.25 | 17.70 | 97,638 | +0.30(+1.72%) |
Aug 31, 2017 | 17.95 | 17.95 | 17.30 | 17.40 | 113,459 | -0.50(-2.79%) |
Aug 30, 2017 | 17.75 | 17.95 | 17.05 | 17.90 | 115,696 | +0.10(+0.56%) |
Aug 29, 2017 | 17.45 | 17.88 | 17.45 | 17.80 | 95,286 | +0.30(+1.71%) |
Aug 28, 2017 | 18.05 | 18.05 | 17.00 | 17.50 | 204,374 | -0.45(-2.51%) |
Aug 25, 2017 | 18.40 | 18.40 | 17.90 | 17.95 | 64,583 | -0.30(-1.64%) |
Aug 24, 2017 | 18.75 | 18.75 | 18.07 | 18.25 | 66,459 | -0.40(-2.14%) |
Aug 23, 2017 | 18.45 | 18.90 | 18.45 | 18.65 | 106,766 | +0.05(+0.27%) |
Aug 22, 2017 | 18.35 | 18.65 | 18.35 | 18.60 | 79,910 | +0.30(+1.64%) |
Aug 21, 2017 | 18.75 | 18.75 | 18.15 | 18.30 | 96,994 | -0.35(-1.88%) |
Aug 18, 2017 | 18.10 | 18.80 | 18.10 | 18.65 | 119,127 | +0.35(+1.91%) |
Aug 17, 2017 | 18.80 | 19.00 | 18.25 | 18.30 | 128,324 | -0.60(-3.17%) |
Aug 16, 2017 | 18.45 | 19.20 | 18.45 | 18.90 | 151,234 | +0.40(+2.16%) |
Aug 15, 2017 | 18.75 | 19.20 | 18.45 | 18.50 | 168,470 | -0.25(-1.33%) |
Aug 14, 2017 | 18.55 | 18.80 | 18.50 | 18.75 | 103,787 | +0.30(+1.63%) |
Aug 11, 2017 | 18.05 | 18.65 | 18.05 | 18.45 | 135,097 | +0.40(+2.22%) |
Aug 10, 2017 | 17.95 | 18.40 | 17.95 | 18.05 | 186,676 | +0.05(+0.28%) |
Aug 09, 2017 | 18.05 | 18.10 | 17.84 | 18.00 | 77,749 | -0.20(-1.10%) |
Aug 08, 2017 | 18.00 | 18.50 | 17.95 | 18.20 | 127,750 | +0.10(+0.55%) |
Aug 07, 2017 | 17.70 | 18.45 | 17.65 | 18.10 | 131,322 | +0.35(+1.97%) |
Aug 04, 2017 | 18.10 | 17.30 | 17.75 | 200,839 | +0.45(+2.60%) | |
Aug 03, 2017 | 16.90 | 18.20 | 16.90 | 17.30 | 260,304 | +0.25(+1.47%) |
Aug 02, 2017 | 16.75 | 17.20 | 16.55 | 17.05 | 161,862 | +0.30(+1.79%) |
Aug 01, 2017 | 17.55 | 17.98 | 16.70 | 16.75 | 162,670 | -0.75(-4.29%) |
Jul 31, 2017 | 18.55 | 18.55 | 17.40 | 17.50 | 211,149 | -1.10(-5.91%) |
Jul 28, 2017 | 18.55 | 18.90 | 18.25 | 18.60 | 105,366 | -0.05(-0.27%) |
Jul 27, 2017 | 18.55 | 18.82 | 18.40 | 18.65 | 182,090 | +0.25(+1.36%) |
Jul 26, 2017 | 18.50 | 18.75 | 18.35 | 18.40 | 115,542 | +0.00(+0.00%) |
Jul 25, 2017 | 18.40 | 18.46 | 18.20 | 18.40 | 160,537 | +0.10(+0.55%) |
Jul 24, 2017 | 18.45 | 18.45 | 18.00 | 18.30 | 137,971 | -0.15(-0.81%) |
Jul 21, 2017 | 18.30 | 18.50 | 17.80 | 18.45 | 186,826 | +0.30(+1.65%) |
Jul 20, 2017 | 18.35 | 17.70 | 18.15 | 295,800 | +0.45(+2.54%) | |
Jul 19, 2017 | 17.50 | 17.85 | 17.40 | 17.70 | 185,355 | +0.20(+1.14%) |
Jul 18, 2017 | 17.50 | 17.60 | 17.38 | 17.50 | 64,884 | -0.05(-0.28%) |
Jul 17, 2017 | 17.50 | 17.60 | 17.45 | 17.55 | 77,382 | +0.00(+0.00%) |
Jul 14, 2017 | 17.70 | 17.40 | 17.55 | 52,885 | +0.05(+0.29%) | |
Jul 13, 2017 | 17.40 | 17.60 | 17.20 | 17.50 | 80,644 | +0.10(+0.57%) |
Jul 12, 2017 | 17.25 | 17.60 | 17.20 | 17.40 | 66,021 | +0.25(+1.46%) |
Jul 11, 2017 | 16.80 | 17.20 | 16.50 | 17.15 | 68,712 | +0.30(+1.78%) |
Jul 10, 2017 | 17.15 | 17.20 | 16.82 | 16.85 | 59,615 | -0.35(-2.03%) |
Jul 07, 2017 | 17.30 | 17.30 | 17.05 | 17.20 | 54,902 | +0.00(+0.00%) |
Jul 06, 2017 | 17.35 | 17.50 | 17.20 | 17.20 | 63,826 | -0.30(-1.71%) |
Jul 05, 2017 | 17.80 | 17.80 | 17.08 | 17.50 | 218,089 | -0.25(-1.41%) |