Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.49 | 18.90 | 18.18 | 18.85 | 26,967 | +0.01(+0.04%) |
Sep 28, 2017 | 18.44 | 18.90 | 18.44 | 18.84 | 27,914 | +0.08(+0.40%) |
Sep 27, 2017 | 18.74 | 18.92 | 18.27 | 18.77 | 55,702 | +0.19(+1.00%) |
Sep 26, 2017 | 18.24 | 19.18 | 18.16 | 18.58 | 18,065 | +0.33(+1.80%) |
Sep 25, 2017 | 17.66 | 18.34 | 17.66 | 18.25 | 23,880 | +0.53(+3.00%) |
Sep 22, 2017 | 17.72 | 17.80 | 17.69 | 17.72 | 52,421 | +0.00(+0.00%) |
Sep 21, 2017 | 17.71 | 17.76 | 17.53 | 17.72 | 30,003 | +0.01(+0.05%) |
Sep 20, 2017 | 17.65 | 17.80 | 17.44 | 17.71 | 26,993 | +0.01(+0.05%) |
Sep 19, 2017 | 17.69 | 17.72 | 17.68 | 17.70 | 35,056 | -0.02(-0.10%) |
Sep 18, 2017 | 17.59 | 17.79 | 17.36 | 17.72 | 20,341 | +0.12(+0.67%) |
Sep 15, 2017 | 17.61 | 17.72 | 16.82 | 17.60 | 45,304 | +0.01(+0.05%) |
Sep 14, 2017 | 17.72 | 17.80 | 17.47 | 17.59 | 14,579 | -0.14(-0.76%) |
Sep 13, 2017 | 17.45 | 17.81 | 17.32 | 17.73 | 45,563 | +0.15(+0.86%) |
Sep 12, 2017 | 17.72 | 17.32 | 17.58 | 40,240 | +0.26(+1.51%) | |
Sep 11, 2017 | 17.15 | 17.45 | 17.07 | 17.32 | 14,583 | +0.38(+2.24%) |
Sep 08, 2017 | 16.95 | 17.10 | 16.65 | 16.94 | 13,197 | +0.19(+1.16%) |
Sep 07, 2017 | 16.98 | 16.98 | 16.51 | 16.74 | 30,009 | -0.09(-0.55%) |
Sep 06, 2017 | 17.13 | 17.23 | 16.78 | 16.84 | 35,750 | -0.25(-1.48%) |
Sep 05, 2017 | 17.05 | 17.38 | 16.94 | 17.09 | 96,386 | -0.14(-0.83%) |
Sep 01, 2017 | 17.05 | 17.25 | 16.89 | 17.23 | 31,479 | +0.18(+1.04%) |
Aug 31, 2017 | 16.89 | 17.08 | 16.89 | 17.05 | 17,629 | +0.12(+0.70%) |
Aug 30, 2017 | 16.65 | 17.06 | 16.57 | 16.94 | 28,149 | +0.38(+2.29%) |
Aug 29, 2017 | 16.51 | 16.78 | 16.37 | 16.56 | 19,476 | -0.07(-0.41%) |
Aug 28, 2017 | 16.84 | 17.06 | 16.35 | 16.62 | 25,668 | -0.06(-0.35%) |
Aug 25, 2017 | 16.95 | 16.99 | 16.62 | 16.68 | 28,086 | -0.18(-1.05%) |
Aug 24, 2017 | 16.57 | 16.88 | 16.42 | 16.86 | 18,981 | +0.31(+1.89%) |
Aug 23, 2017 | 16.47 | 16.78 | 16.40 | 16.55 | 23,567 | -0.08(-0.51%) |
Aug 22, 2017 | 16.41 | 16.71 | 16.08 | 16.63 | 145,294 | +0.33(+2.02%) |
Aug 21, 2017 | 16.46 | 16.58 | 16.20 | 16.30 | 57,602 | -0.25(-1.53%) |
Aug 18, 2017 | 16.46 | 16.64 | 16.34 | 16.56 | 35,548 | +0.01(+0.05%) |
Aug 17, 2017 | 16.54 | 16.82 | 16.30 | 16.55 | 39,651 | +0.03(+0.20%) |
Aug 16, 2017 | 16.64 | 16.73 | 16.46 | 16.51 | 26,348 | -0.13(-0.81%) |
Aug 15, 2017 | 16.53 | 16.69 | 16.48 | 16.65 | 36,148 | +0.22(+1.34%) |
Aug 14, 2017 | 16.37 | 16.47 | 16.23 | 16.43 | 31,005 | +0.16(+0.99%) |
Aug 11, 2017 | 16.48 | 16.84 | 16.00 | 16.27 | 74,982 | -0.19(-1.18%) |
Aug 10, 2017 | 16.90 | 16.90 | 16.30 | 16.46 | 59,056 | -0.53(-3.13%) |
Aug 09, 2017 | 17.16 | 17.40 | 16.45 | 17.00 | 126,641 | -0.19(-1.13%) |
Aug 08, 2017 | 16.92 | 17.40 | 16.90 | 17.19 | 138,215 | +0.26(+1.55%) |
Aug 07, 2017 | 16.95 | 17.23 | 16.82 | 16.93 | 54,765 | -0.06(-0.35%) |
Aug 04, 2017 | 16.95 | 17.05 | 16.85 | 16.99 | 46,957 | +0.06(+0.35%) |
Aug 03, 2017 | 17.10 | 17.13 | 16.78 | 16.93 | 62,639 | -0.22(-1.28%) |
Aug 02, 2017 | 17.30 | 17.30 | 16.92 | 17.15 | 76,562 | -0.18(-1.02%) |
Aug 01, 2017 | 17.30 | 17.32 | 17.17 | 17.32 | 67,761 | +0.07(+0.39%) |
Jul 31, 2017 | 17.65 | 17.65 | 17.11 | 17.26 | 144,198 | -0.06(-0.34%) |
Jul 28, 2017 | 17.53 | 17.71 | 17.20 | 17.32 | 56,103 | -0.44(-2.47%) |
Jul 27, 2017 | 17.76 | 17.76 | 17.42 | 17.76 | 32,824 | +0.07(+0.38%) |
Jul 26, 2017 | 17.81 | 17.81 | 17.64 | 17.69 | 58,922 | -0.04(-0.24%) |
Jul 25, 2017 | 17.71 | 17.81 | 17.56 | 17.73 | 85,651 | +0.17(+0.96%) |
Jul 24, 2017 | 17.48 | 17.67 | 17.43 | 17.56 | 59,580 | +0.09(+0.53%) |
Jul 21, 2017 | 17.83 | 17.83 | 17.33 | 17.47 | 55,027 | -0.22(-1.24%) |
Jul 20, 2017 | 17.72 | 17.55 | 17.69 | 35,685 | +0.01(+0.05%) | |
Jul 19, 2017 | 17.72 | 17.85 | 17.57 | 17.68 | 69,825 | -0.07(-0.38%) |
Jul 18, 2017 | 17.65 | 17.81 | 17.47 | 17.75 | 45,146 | -0.07(-0.38%) |
Jul 17, 2017 | 17.64 | 17.89 | 17.58 | 17.81 | 66,302 | +0.09(+0.52%) |
Jul 14, 2017 | 17.62 | 17.87 | 17.49 | 17.72 | 82,316 | -0.10(-0.57%) |
Jul 13, 2017 | 17.94 | 18.00 | 17.64 | 17.82 | 80,061 | -0.13(-0.70%) |
Jul 12, 2017 | 17.81 | 18.19 | 17.66 | 17.95 | 82,863 | +0.14(+0.80%) |
Jul 11, 2017 | 18.11 | 18.11 | 17.45 | 17.81 | 74,316 | -0.37(-2.04%) |
Jul 10, 2017 | 17.99 | 18.39 | 17.74 | 18.18 | 55,218 | -0.04(-0.23%) |
Jul 07, 2017 | 17.94 | 18.23 | 17.87 | 18.22 | 32,099 | +0.33(+1.83%) |
Jul 06, 2017 | 17.48 | 17.96 | 17.29 | 17.89 | 31,197 | +0.40(+2.31%) |
Jul 05, 2017 | 17.85 | 17.85 | 17.16 | 17.49 | 24,780 | -0.35(-1.98%) |