Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 786 | -0.07(-0.39%) |
Sep 27, 2017 | 18.75 | 18.75 | 18.75 | 0 | +0.03(+0.15%) | |
Sep 26, 2017 | 18.72 | 18.72 | 18.66 | 18.72 | 4,920 | -0.04(-0.21%) |
Sep 25, 2017 | 18.94 | 18.97 | 18.76 | 18.76 | 1,313 | -0.48(-2.49%) |
Sep 22, 2017 | 19.29 | 19.29 | 19.17 | 19.24 | 2,200 | -0.05(-0.24%) |
Sep 21, 2017 | 19.05 | 19.29 | 19.05 | 19.29 | 757 | +0.19(+0.98%) |
Sep 20, 2017 | 19.08 | 19.10 | 19.05 | 19.10 | 2,200 | +0.45(+2.40%) |
Sep 19, 2017 | 18.44 | 18.66 | 18.32 | 18.65 | 1,560 | +0.24(+1.32%) |
Sep 18, 2017 | 18.69 | 18.69 | 18.41 | 18.41 | 600 | -0.14(-0.77%) |
Sep 15, 2017 | 18.55 | 18.55 | 18.55 | 18.55 | 265 | -0.17(-0.90%) |
Sep 14, 2017 | 18.54 | 18.72 | 18.54 | 18.72 | 1,102 | +0.41(+2.23%) |
Sep 13, 2017 | 18.31 | 18.31 | 18.31 | 18.31 | 495 | -0.22(-1.21%) |
Sep 12, 2017 | 18.66 | 18.66 | 18.49 | 18.53 | 2,390 | -0.12(-0.64%) |
Sep 11, 2017 | 18.30 | 18.65 | 18.30 | 18.65 | 2,793 | +0.49(+2.71%) |
Sep 08, 2017 | 18.16 | 18.16 | 18.16 | 18.16 | 331 | -0.01(-0.04%) |
Sep 07, 2017 | 18.10 | 18.17 | 18.10 | 18.17 | 1,165 | +0.32(+1.78%) |
Sep 06, 2017 | 17.66 | 17.85 | 17.66 | 17.85 | 2,000 | +0.44(+2.54%) |
Sep 05, 2017 | 17.81 | 17.81 | 17.41 | 17.41 | 4,640 | -0.30(-1.70%) |
Sep 01, 2017 | 17.76 | 17.76 | 17.71 | 17.71 | 296 | +0.27(+1.55%) |
Aug 31, 2017 | 17.40 | 17.44 | 17.34 | 17.44 | 6,810 | +0.01(+0.06%) |
Aug 30, 2017 | 17.35 | 17.43 | 17.35 | 17.43 | 200 | +0.19(+1.11%) |
Aug 28, 2017 | 17.24 | 17.24 | 17.24 | 0 | +0.24(+1.41%) | |
Aug 23, 2017 | 17.00 | 17.00 | 17.00 | 50 | +0.34(+2.03%) | |
Aug 22, 2017 | 16.50 | 16.66 | 16.50 | 16.66 | 11,300 | +0.51(+3.14%) |
Aug 21, 2017 | 16.16 | 16.16 | 16.14 | 16.15 | 725 | -0.49(-2.93%) |
Aug 17, 2017 | 16.64 | 16.64 | 16.64 | 0 | +0.13(+0.79%) | |
Aug 16, 2017 | 16.44 | 16.51 | 16.44 | 16.51 | 3,800 | +0.55(+3.45%) |
Aug 14, 2017 | 15.96 | 15.96 | 15.96 | 0 | -0.79(-4.72%) | |
Aug 11, 2017 | 16.72 | 16.75 | 16.70 | 16.75 | 11,419 | +0.17(+1.02%) |
Aug 10, 2017 | 16.70 | 16.70 | 16.58 | 16.58 | 9,081 | -0.46(-2.69%) |
Aug 09, 2017 | 16.72 | 17.04 | 16.72 | 17.04 | 700 | +0.09(+0.53%) |
Aug 08, 2017 | 17.09 | 17.09 | 16.95 | 16.95 | 2,100 | +0.55(+3.35%) |
Aug 07, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 2,000 | -0.55(-3.25%) |
Aug 04, 2017 | 16.95 | 16.95 | 16.95 | 16.95 | 300 | +0.09(+0.53%) |
Aug 03, 2017 | 16.87 | 16.89 | 16.86 | 16.86 | 1,600 | -0.04(-0.23%) |
Aug 02, 2017 | 16.90 | 16.90 | 16.90 | 16.90 | 455 | -0.10(-0.59%) |
Aug 01, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.18(+1.06%) |
Jul 31, 2017 | 16.82 | 16.90 | 16.80 | 16.82 | 2,724 | +0.29(+1.72%) |
Jul 28, 2017 | 16.52 | 16.54 | 16.52 | 16.54 | 900 | +0.22(+1.33%) |
Jul 27, 2017 | 16.11 | 16.39 | 16.11 | 16.32 | 500 | +0.50(+3.16%) |
Jul 26, 2017 | 16.10 | 16.10 | 15.82 | 15.82 | 200 | -0.68(-4.12%) |
Jul 25, 2017 | 16.45 | 16.50 | 16.45 | 16.50 | 550 | +0.10(+0.60%) |
Jul 24, 2017 | 16.35 | 16.40 | 16.35 | 16.40 | 10,000 | +0.05(+0.32%) |
Jul 20, 2017 | 16.35 | 16.35 | 16.35 | 25 | -0.00(-0.03%) | |
Jul 19, 2017 | 16.48 | 16.48 | 16.35 | 16.35 | 1,500 | +0.18(+1.10%) |
Jul 18, 2017 | 16.18 | 16.18 | 16.18 | 16.18 | 100 | +0.19(+1.17%) |
Jul 17, 2017 | 15.99 | 15.99 | 15.99 | 15.99 | 438 | +0.34(+2.17%) |
Jul 14, 2017 | 15.74 | 15.74 | 15.65 | 15.65 | 400 | +0.03(+0.19%) |
Jul 13, 2017 | 15.69 | 15.71 | 15.62 | 15.62 | 1,600 | -0.08(-0.51%) |
Jul 12, 2017 | 15.50 | 15.70 | 15.50 | 15.70 | 800 | +0.48(+3.16%) |
Jul 11, 2017 | 15.22 | 15.22 | 15.22 | 15.22 | 500 | +0.12(+0.79%) |
Jul 10, 2017 | 14.96 | 15.10 | 14.96 | 15.10 | 1,300 | +0.12(+0.80%) |
Jul 06, 2017 | 14.98 | 14.98 | 14.98 | 0 | -0.06(-0.40%) | |
Jul 05, 2017 | 15.18 | 15.29 | 15.04 | 15.04 | 850 | -0.04(-0.27%) |