Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.65 | 17.65 | 17.65 | 17.65 | 184 | +0.08(+0.46%) |
Sep 28, 2017 | 17.57 | 17.57 | 17.57 | 17.57 | 331 | +0.19(+1.09%) |
Sep 27, 2017 | 17.71 | 17.85 | 17.38 | 17.38 | 1,433 | -0.33(-1.86%) |
Sep 26, 2017 | 17.71 | 17.71 | 17.71 | 17.71 | 354 | -0.31(-1.71%) |
Sep 25, 2017 | 18.12 | 18.12 | 17.89 | 18.02 | 998 | -0.36(-1.97%) |
Sep 22, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 823 | +0.13(+0.71%) |
Sep 21, 2017 | 18.25 | 18.25 | 18.16 | 18.25 | 770 | -0.08(-0.44%) |
Sep 20, 2017 | 18.33 | 18.33 | 18.33 | 18.33 | 131 | +0.17(+0.94%) |
Sep 19, 2017 | 18.11 | 18.16 | 17.89 | 18.16 | 1,684 | -0.05(-0.27%) |
Sep 18, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 313 | +0.18(+1.00%) |
Sep 15, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 336 | -0.16(-0.86%) |
Sep 14, 2017 | 18.24 | 18.24 | 18.15 | 18.19 | 1,980 | -0.31(-1.70%) |
Sep 13, 2017 | 18.50 | 18.50 | 18.36 | 18.50 | 1,297 | -0.09(-0.51%) |
Sep 12, 2017 | 18.73 | 18.73 | 18.59 | 18.59 | 640 | -0.30(-1.61%) |
Sep 11, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 880 | +0.55(+3.00%) |
Sep 08, 2017 | 18.40 | 18.40 | 18.15 | 18.35 | 3,253 | -0.06(-0.33%) |
Sep 07, 2017 | 18.45 | 18.45 | 18.25 | 18.41 | 3,761 | -0.25(-1.34%) |
Sep 06, 2017 | 18.60 | 18.81 | 18.60 | 18.66 | 1,271 | -0.16(-0.85%) |
Sep 05, 2017 | 18.82 | 18.82 | 18.82 | 18.82 | 325 | -0.06(-0.32%) |
Sep 01, 2017 | 18.92 | 18.92 | 18.88 | 18.88 | 2,117 | +0.04(+0.21%) |
Aug 31, 2017 | 19.08 | 19.08 | 18.84 | 18.84 | 5,973 | -0.01(-0.05%) |
Aug 30, 2017 | 18.93 | 18.93 | 18.43 | 18.85 | 718 | +0.21(+1.13%) |
Aug 29, 2017 | 18.64 | 18.64 | 18.64 | 18.64 | 688 | +0.30(+1.64%) |
Aug 28, 2017 | 18.34 | 18.34 | 18.14 | 18.34 | 1,126 | -0.04(-0.22%) |
Aug 25, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 313 | +0.49(+2.74%) |
Aug 24, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 275 | +0.73(+4.25%) |
Aug 23, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 868 | +0.04(+0.23%) |
Aug 22, 2017 | 17.12 | 17.12 | 17.12 | 17.12 | 801 | +0.86(+5.29%) |
Aug 21, 2017 | 16.67 | 16.67 | 16.26 | 16.26 | 615 | -0.34(-2.05%) |
Aug 18, 2017 | 16.58 | 16.60 | 16.33 | 16.60 | 1,138 | +0.02(+0.12%) |
Aug 17, 2017 | 16.58 | 16.58 | 16.27 | 16.58 | 1,096 | -0.10(-0.60%) |
Aug 16, 2017 | 16.58 | 16.68 | 16.29 | 16.68 | 1,402 | +0.14(+0.85%) |
Aug 15, 2017 | 16.54 | 16.54 | 16.54 | 16.54 | 414 | +0.16(+0.98%) |
Aug 14, 2017 | 16.32 | 16.38 | 16.32 | 16.38 | 2,190 | +0.01(+0.06%) |
Aug 11, 2017 | 16.52 | 16.52 | 16.23 | 16.37 | 2,029 | +0.02(+0.12%) |
Aug 10, 2017 | 16.50 | 16.68 | 16.35 | 16.35 | 3,930 | -0.77(-4.50%) |
Aug 09, 2017 | 17.14 | 17.14 | 16.70 | 17.12 | 3,391 | -0.02(-0.12%) |
Aug 08, 2017 | 17.14 | 17.14 | 17.14 | 17.14 | 157 | +0.29(+1.71%) |
Aug 07, 2017 | 16.90 | 16.90 | 16.85 | 16.85 | 907 | -0.12(-0.69%) |
Aug 04, 2017 | 16.76 | 16.97 | 16.76 | 16.97 | 828 | +0.03(+0.18%) |
Aug 03, 2017 | 16.94 | 16.94 | 16.91 | 16.94 | 3,417 | -0.67(-3.80%) |
Aug 02, 2017 | 17.62 | 17.62 | 17.61 | 17.61 | 584 | +0.53(+3.10%) |
Aug 01, 2017 | 17.20 | 17.20 | 17.08 | 17.08 | 1,678 | +0.62(+3.77%) |
Jul 31, 2017 | 16.65 | 16.65 | 16.41 | 16.46 | 1,297 | -0.15(-0.90%) |
Jul 28, 2017 | 16.12 | 16.61 | 16.12 | 16.61 | 2,567 | -0.09(-0.54%) |
Jul 27, 2017 | 16.70 | 16.70 | 16.29 | 16.70 | 1,552 | +0.16(+0.97%) |
Jul 26, 2017 | 16.54 | 16.54 | 16.44 | 16.54 | 1,258 | +0.05(+0.30%) |
Jul 25, 2017 | 16.45 | 16.49 | 16.45 | 16.49 | 1,382 | +0.50(+3.13%) |
Jul 24, 2017 | 16.09 | 16.09 | 15.94 | 15.99 | 1,012 | +0.05(+0.31%) |
Jul 21, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 555 | -0.04(-0.25%) |
Jul 20, 2017 | 15.98 | 15.98 | 15.98 | 15.98 | 986 | -0.02(-0.12%) |
Jul 19, 2017 | 16.06 | 16.06 | 16.00 | 16.00 | 3,229 | +0.51(+3.31%) |
Jul 18, 2017 | 15.51 | 15.51 | 15.43 | 15.49 | 4,050 | -0.47(-2.96%) |
Jul 17, 2017 | 15.96 | 15.96 | 15.74 | 15.96 | 3,416 | +0.08(+0.50%) |
Jul 14, 2017 | 15.79 | 15.88 | 15.79 | 15.88 | 8,155 | +0.25(+1.60%) |
Jul 13, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 395 | +0.07(+0.45%) |
Jul 12, 2017 | 15.45 | 15.56 | 15.45 | 15.56 | 4,448 | +0.35(+2.30%) |
Jul 11, 2017 | 15.34 | 15.34 | 15.21 | 15.21 | 1,413 | +0.49(+3.33%) |
Jul 10, 2017 | 14.74 | 14.74 | 14.72 | 14.72 | 2,253 | -0.13(-0.88%) |
Jul 07, 2017 | 14.86 | 14.86 | 14.75 | 14.85 | 2,493 | -0.10(-0.67%) |
Jul 06, 2017 | 15.05 | 15.05 | 14.95 | 14.95 | 4,067 | -0.32(-2.10%) |
Jul 05, 2017 | 15.28 | 15.28 | 15.18 | 15.27 | 1,317 | -0.05(-0.33%) |