Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.66 | 19.27 | 18.48 | 19.16 | 237,136 | +0.70(+3.77%) |
Sep 28, 2017 | 18.60 | 18.89 | 18.30 | 18.47 | 22,318 | -0.04(-0.23%) |
Sep 27, 2017 | 17.95 | 18.82 | 17.95 | 18.51 | 52,464 | +0.75(+4.21%) |
Sep 26, 2017 | 17.54 | 18.01 | 17.40 | 17.76 | 62,101 | +0.40(+2.33%) |
Sep 25, 2017 | 17.74 | 18.02 | 17.34 | 17.36 | 70,932 | -0.39(-2.18%) |
Sep 22, 2017 | 17.61 | 17.94 | 17.36 | 17.74 | 20,252 | +0.15(+0.83%) |
Sep 21, 2017 | 17.77 | 17.87 | 17.37 | 17.60 | 40,194 | -0.06(-0.34%) |
Sep 20, 2017 | 17.27 | 17.88 | 17.14 | 17.66 | 25,822 | +0.31(+1.78%) |
Sep 19, 2017 | 17.16 | 17.37 | 17.11 | 17.35 | 18,204 | +0.21(+1.20%) |
Sep 18, 2017 | 16.72 | 17.34 | 16.72 | 17.14 | 23,393 | +0.45(+2.68%) |
Sep 15, 2017 | 17.27 | 17.27 | 16.68 | 16.70 | 119,677 | -0.58(-3.33%) |
Sep 14, 2017 | 17.10 | 17.36 | 17.00 | 17.27 | 15,091 | +0.21(+1.26%) |
Sep 13, 2017 | 16.92 | 17.18 | 16.66 | 17.06 | 20,180 | -0.07(-0.40%) |
Sep 12, 2017 | 16.93 | 17.37 | 16.93 | 17.12 | 25,209 | +0.19(+1.12%) |
Sep 11, 2017 | 16.72 | 17.02 | 16.38 | 16.94 | 22,339 | +0.50(+3.03%) |
Sep 08, 2017 | 16.33 | 16.69 | 16.19 | 16.44 | 39,065 | +0.14(+0.84%) |
Sep 07, 2017 | 16.88 | 16.88 | 16.21 | 16.30 | 79,260 | -0.53(-3.16%) |
Sep 06, 2017 | 16.69 | 17.10 | 16.69 | 16.83 | 18,817 | -0.07(-0.41%) |
Sep 05, 2017 | 16.68 | 17.00 | 16.61 | 16.90 | 51,025 | +0.05(+0.31%) |
Sep 01, 2017 | 16.90 | 16.90 | 16.85 | 32,482 | -0.05(-0.31%) | |
Aug 31, 2017 | 16.97 | 17.18 | 16.81 | 16.90 | 24,818 | +0.06(+0.36%) |
Aug 30, 2017 | 16.76 | 16.93 | 16.71 | 16.84 | 59,441 | +0.12(+0.72%) |
Aug 29, 2017 | 16.49 | 17.17 | 16.42 | 16.72 | 39,876 | +0.12(+0.72%) |
Aug 28, 2017 | 17.23 | 17.66 | 16.45 | 16.60 | 82,675 | -0.73(-4.21%) |
Aug 25, 2017 | 16.94 | 17.34 | 16.76 | 17.33 | 89,928 | +0.38(+2.23%) |
Aug 24, 2017 | 16.58 | 17.31 | 16.58 | 16.95 | 40,375 | +0.49(+2.98%) |
Aug 23, 2017 | 16.87 | 17.13 | 16.34 | 16.46 | 57,269 | -0.49(-2.89%) |
Aug 22, 2017 | 16.42 | 17.03 | 16.31 | 16.95 | 104,001 | +0.58(+3.57%) |
Aug 21, 2017 | 16.60 | 16.90 | 16.18 | 16.37 | 129,422 | -0.09(-0.57%) |
Aug 18, 2017 | 16.36 | 16.93 | 15.96 | 16.46 | 86,957 | -0.21(-1.24%) |
Aug 17, 2017 | 17.01 | 17.10 | 16.61 | 16.67 | 30,068 | -0.45(-2.61%) |
Aug 16, 2017 | 17.21 | 17.27 | 16.79 | 17.12 | 54,268 | -0.03(-0.15%) |
Aug 15, 2017 | 17.89 | 17.89 | 17.02 | 17.14 | 18,779 | -0.72(-4.04%) |
Aug 14, 2017 | 16.90 | 17.99 | 16.66 | 17.86 | 53,793 | +1.24(+7.44%) |
Aug 11, 2017 | 17.41 | 17.61 | 16.24 | 16.63 | 46,095 | -0.70(-4.07%) |
Aug 10, 2017 | 17.43 | 17.66 | 17.06 | 17.33 | 53,907 | -0.10(-0.59%) |
Aug 09, 2017 | 18.62 | 18.83 | 17.36 | 17.43 | 146,442 | -1.32(-7.05%) |
Aug 08, 2017 | 18.00 | 18.87 | 17.99 | 18.76 | 73,523 | +0.82(+4.55%) |
Aug 07, 2017 | 18.10 | 18.44 | 17.80 | 17.94 | 27,515 | -0.16(-0.90%) |
Aug 04, 2017 | 18.10 | 18.45 | 17.86 | 18.10 | 28,148 | +0.13(+0.72%) |
Aug 03, 2017 | 18.87 | 18.87 | 17.94 | 17.98 | 45,116 | -0.79(-4.21%) |
Aug 02, 2017 | 19.22 | 19.22 | 18.58 | 18.77 | 34,919 | -0.40(-2.11%) |
Aug 01, 2017 | 19.22 | 19.69 | 18.70 | 19.17 | 41,614 | +0.33(+1.77%) |
Jul 31, 2017 | 18.85 | 18.94 | 18.43 | 18.84 | 39,169 | +0.09(+0.46%) |
Jul 28, 2017 | 18.76 | 18.96 | 18.54 | 18.75 | 89,139 | -0.02(-0.09%) |
Jul 27, 2017 | 18.84 | 19.06 | 18.67 | 18.77 | 26,010 | -0.15(-0.82%) |
Jul 26, 2017 | 19.02 | 19.07 | 18.60 | 18.92 | 115,842 | +0.03(+0.14%) |
Jul 25, 2017 | 19.05 | 19.14 | 18.56 | 18.90 | 108,880 | +0.21(+1.15%) |
Jul 24, 2017 | 19.07 | 19.43 | 18.63 | 18.68 | 32,359 | -0.28(-1.49%) |
Jul 21, 2017 | 19.36 | 19.46 | 18.71 | 18.96 | 77,946 | -0.08(-0.40%) |
Jul 20, 2017 | 19.29 | 18.86 | 19.04 | 80,669 | -0.24(-1.24%) | |
Jul 19, 2017 | 19.31 | 19.64 | 19.07 | 19.28 | 9,420 | +0.11(+0.58%) |
Jul 18, 2017 | 19.56 | 19.56 | 18.87 | 19.17 | 13,110 | -0.48(-2.44%) |
Jul 17, 2017 | 19.21 | 19.95 | 18.92 | 19.65 | 87,684 | +0.42(+2.18%) |
Jul 14, 2017 | 19.60 | 19.60 | 18.95 | 19.23 | 29,316 | -0.36(-1.84%) |
Jul 13, 2017 | 19.02 | 19.72 | 18.70 | 19.59 | 77,605 | +0.56(+2.93%) |
Jul 12, 2017 | 18.60 | 19.24 | 18.60 | 19.03 | 10,705 | +0.27(+1.42%) |
Jul 11, 2017 | 18.46 | 19.11 | 18.42 | 18.77 | 25,105 | +0.00(+0.00%) |
Jul 10, 2017 | 18.78 | 19.07 | 18.70 | 18.77 | 17,041 | -0.16(-0.86%) |
Jul 07, 2017 | 19.13 | 19.13 | 18.77 | 18.93 | 18,683 | -0.12(-0.63%) |
Jul 06, 2017 | 18.99 | 19.42 | 18.91 | 19.05 | 16,093 | +0.05(+0.27%) |
Jul 05, 2017 | 19.12 | 19.25 | 18.84 | 19.00 | 20,431 | -0.20(-1.03%) |