Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.43 | 17.55 | 17.34 | 17.38 | 1,350,907 | -0.04(-0.25%) |
Sep 28, 2017 | 17.31 | 17.46 | 17.31 | 17.42 | 1,164,080 | +0.10(+0.59%) |
Sep 27, 2017 | 17.40 | 17.43 | 17.13 | 17.32 | 1,373,002 | -0.15(-0.83%) |
Sep 26, 2017 | 17.55 | 17.55 | 17.32 | 17.46 | 1,134,390 | -0.10(-0.55%) |
Sep 25, 2017 | 17.49 | 17.60 | 17.41 | 17.56 | 1,702,947 | +0.14(+0.80%) |
Sep 22, 2017 | 17.70 | 17.70 | 17.37 | 17.42 | 996,600 | -0.24(-1.34%) |
Sep 21, 2017 | 17.84 | 17.90 | 17.60 | 17.66 | 1,894,683 | -0.19(-1.08%) |
Sep 20, 2017 | 18.06 | 18.14 | 17.71 | 17.85 | 1,813,753 | -0.18(-0.98%) |
Sep 19, 2017 | 18.13 | 18.18 | 17.92 | 18.03 | 1,173,088 | -0.08(-0.45%) |
Sep 18, 2017 | 18.31 | 18.31 | 18.02 | 18.11 | 1,211,604 | -0.21(-1.17%) |
Sep 15, 2017 | 18.21 | 18.34 | 18.07 | 18.32 | 3,624,225 | +0.09(+0.47%) |
Sep 14, 2017 | 18.06 | 18.24 | 17.89 | 18.24 | 1,255,360 | +0.21(+1.16%) |
Sep 13, 2017 | 18.06 | 18.13 | 17.98 | 18.03 | 873,387 | -0.04(-0.24%) |
Sep 12, 2017 | 18.31 | 18.41 | 18.02 | 18.07 | 813,793 | -0.25(-1.35%) |
Sep 11, 2017 | 18.15 | 18.34 | 18.08 | 18.32 | 523,478 | +0.20(+1.10%) |
Sep 08, 2017 | 18.00 | 18.20 | 17.99 | 18.12 | 751,126 | +0.09(+0.51%) |
Sep 07, 2017 | 18.11 | 18.18 | 17.96 | 18.03 | 682,845 | -0.04(-0.21%) |
Sep 06, 2017 | 18.12 | 18.22 | 18.03 | 18.06 | 603,172 | +0.01(+0.06%) |
Sep 05, 2017 | 17.96 | 18.06 | 17.86 | 18.05 | 860,337 | +0.19(+1.05%) |
Sep 01, 2017 | 17.88 | 17.96 | 17.82 | 17.86 | 749,966 | -0.02(-0.09%) |
Aug 31, 2017 | 17.75 | 17.93 | 17.67 | 17.88 | 1,058,627 | +0.16(+0.88%) |
Aug 30, 2017 | 17.61 | 17.73 | 17.49 | 17.72 | 1,028,619 | +0.11(+0.64%) |
Aug 29, 2017 | 17.83 | 17.83 | 17.49 | 17.61 | 750,886 | +0.10(+0.55%) |
Aug 28, 2017 | 17.72 | 17.77 | 17.44 | 17.52 | 1,040,238 | -0.22(-1.24%) |
Aug 25, 2017 | 17.72 | 17.84 | 17.59 | 17.74 | 853,437 | +0.08(+0.43%) |
Aug 24, 2017 | 17.61 | 17.79 | 17.58 | 17.66 | 1,104,501 | +0.05(+0.31%) |
Aug 23, 2017 | 17.51 | 17.65 | 17.40 | 17.61 | 516,300 | +0.10(+0.58%) |
Aug 22, 2017 | 17.72 | 17.76 | 17.37 | 17.50 | 847,364 | -0.17(-0.97%) |
Aug 21, 2017 | 17.45 | 17.72 | 17.36 | 17.68 | 1,510,380 | +0.27(+1.54%) |
Aug 18, 2017 | 17.34 | 17.46 | 17.25 | 17.41 | 3,438,295 | -0.01(-0.03%) |
Aug 17, 2017 | 17.48 | 17.61 | 17.41 | 17.41 | 1,593,519 | -0.09(-0.49%) |
Aug 16, 2017 | 17.32 | 17.60 | 17.32 | 17.50 | 1,588,365 | +0.20(+1.15%) |
Aug 15, 2017 | 17.34 | 17.34 | 17.11 | 17.30 | 1,395,413 | -0.09(-0.52%) |
Aug 14, 2017 | 17.24 | 17.50 | 17.17 | 17.39 | 2,265,720 | +0.23(+1.35%) |
Aug 11, 2017 | 17.13 | 17.21 | 16.98 | 17.16 | 3,047,903 | -0.02(-0.09%) |
Aug 10, 2017 | 17.11 | 17.25 | 17.02 | 17.18 | 3,577,278 | +0.10(+0.60%) |
Aug 09, 2017 | 16.66 | 17.19 | 16.66 | 17.07 | 15,227,886 | -0.40(-2.31%) |
Aug 08, 2017 | 17.56 | 17.60 | 17.39 | 17.48 | 1,005,100 | -0.08(-0.46%) |
Aug 07, 2017 | 17.49 | 17.59 | 17.37 | 17.56 | 1,065,458 | +0.08(+0.46%) |
Aug 04, 2017 | 17.66 | 17.70 | 17.47 | 17.48 | 1,459,730 | -0.19(-1.08%) |
Aug 03, 2017 | 17.40 | 17.75 | 17.37 | 17.67 | 1,114,382 | +0.24(+1.37%) |
Aug 02, 2017 | 17.58 | 17.66 | 17.37 | 17.43 | 825,028 | -0.18(-1.03%) |
Aug 01, 2017 | 17.76 | 17.83 | 17.46 | 17.61 | 686,148 | -0.12(-0.66%) |
Jul 31, 2017 | 17.74 | 17.77 | 17.49 | 17.73 | 1,014,685 | +0.03(+0.18%) |
Jul 28, 2017 | 17.73 | 17.86 | 17.58 | 17.70 | 777,564 | -0.07(-0.42%) |
Jul 27, 2017 | 17.73 | 17.82 | 17.58 | 17.77 | 812,321 | -0.02(-0.09%) |
Jul 26, 2017 | 17.79 | 17.90 | 17.72 | 17.79 | 589,795 | -0.01(-0.03%) |
Jul 25, 2017 | 17.66 | 17.81 | 17.49 | 17.79 | 1,586,068 | +0.12(+0.69%) |
Jul 24, 2017 | 17.70 | 17.82 | 17.63 | 17.67 | 702,301 | -0.03(-0.15%) |
Jul 21, 2017 | 17.80 | 17.87 | 17.61 | 17.70 | 927,457 | -0.01(-0.03%) |
Jul 20, 2017 | 17.88 | 17.94 | 17.69 | 17.70 | 1,292,434 | -0.13(-0.72%) |
Jul 19, 2017 | 17.81 | 17.93 | 17.73 | 17.83 | 970,772 | +0.03(+0.15%) |
Jul 18, 2017 | 17.72 | 17.86 | 17.60 | 17.80 | 1,409,179 | +0.12(+0.66%) |
Jul 17, 2017 | 17.50 | 17.72 | 17.42 | 17.69 | 1,100,644 | +0.19(+1.06%) |
Jul 14, 2017 | 17.61 | 17.69 | 17.47 | 17.50 | 1,124,642 | +0.04(+0.21%) |
Jul 13, 2017 | 17.55 | 17.59 | 17.38 | 17.46 | 1,310,530 | -0.13(-0.76%) |
Jul 12, 2017 | 17.61 | 17.84 | 17.59 | 17.59 | 1,417,621 | +0.16(+0.95%) |
Jul 11, 2017 | 17.44 | 17.49 | 17.27 | 17.43 | 946,165 | +0.04(+0.25%) |
Jul 10, 2017 | 17.78 | 17.85 | 17.38 | 17.39 | 1,306,655 | -0.36(-2.04%) |
Jul 07, 2017 | 17.63 | 17.76 | 17.38 | 17.75 | 1,082,724 | +0.15(+0.85%) |
Jul 06, 2017 | 18.14 | 18.15 | 17.57 | 17.60 | 1,270,566 | -0.65(-3.59%) |
Jul 05, 2017 | 18.37 | 18.41 | 18.14 | 18.26 | 1,340,229 | -0.19(-1.04%) |