Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.66 | 18.70 | 18.17 | 18.22 | 267,462 | -0.39(-2.08%) |
Sep 28, 2017 | 18.37 | 18.66 | 18.37 | 18.61 | 212,601 | +0.24(+1.32%) |
Sep 27, 2017 | 18.17 | 18.46 | 18.08 | 18.37 | 388,131 | +0.19(+1.06%) |
Sep 26, 2017 | 17.88 | 18.27 | 17.74 | 18.17 | 294,921 | +0.34(+1.90%) |
Sep 25, 2017 | 18.08 | 18.08 | 17.79 | 17.83 | 130,223 | -0.14(-0.81%) |
Sep 22, 2017 | 17.59 | 18.46 | 17.59 | 17.98 | 609,022 | +0.44(+2.48%) |
Sep 21, 2017 | 17.64 | 17.69 | 17.42 | 17.54 | 186,685 | +0.00(+0.00%) |
Sep 20, 2017 | 17.45 | 17.59 | 17.40 | 17.54 | 203,102 | +0.10(+0.55%) |
Sep 19, 2017 | 17.45 | 17.57 | 17.21 | 17.45 | 384,883 | +0.05(+0.28%) |
Sep 18, 2017 | 17.40 | 17.50 | 17.30 | 17.40 | 382,335 | -0.05(-0.28%) |
Sep 15, 2017 | 17.69 | 17.69 | 17.35 | 17.45 | 978,015 | -0.29(-1.63%) |
Sep 14, 2017 | 17.40 | 17.83 | 17.35 | 17.74 | 233,682 | +0.29(+1.66%) |
Sep 13, 2017 | 17.50 | 17.64 | 17.35 | 17.45 | 439,166 | -0.05(-0.28%) |
Sep 12, 2017 | 17.93 | 17.98 | 17.40 | 17.50 | 411,054 | -0.43(-2.43%) |
Sep 11, 2017 | 17.74 | 17.98 | 17.69 | 17.93 | 275,547 | +0.19(+1.09%) |
Sep 08, 2017 | 17.93 | 18.03 | 17.54 | 17.74 | 435,776 | -0.19(-1.08%) |
Sep 07, 2017 | 17.79 | 17.98 | 17.64 | 17.93 | 301,535 | +0.10(+0.54%) |
Sep 06, 2017 | 17.88 | 17.98 | 17.79 | 17.83 | 275,046 | -0.05(-0.27%) |
Sep 05, 2017 | 18.12 | 18.17 | 17.81 | 17.88 | 388,454 | -0.19(-1.07%) |
Sep 01, 2017 | 18.22 | 18.41 | 17.98 | 18.08 | 545,802 | -0.14(-0.80%) |
Aug 31, 2017 | 18.46 | 18.70 | 18.22 | 18.22 | 278,312 | -0.24(-1.31%) |
Aug 30, 2017 | 18.32 | 18.51 | 18.17 | 18.46 | 276,397 | +0.19(+1.06%) |
Aug 29, 2017 | 18.37 | 18.37 | 18.03 | 18.27 | 1,279,385 | -0.05(-0.26%) |
Aug 28, 2017 | 18.37 | 18.41 | 18.10 | 18.32 | 466,666 | -0.05(-0.26%) |
Aug 25, 2017 | 18.32 | 18.41 | 18.27 | 18.37 | 326,678 | +0.05(+0.26%) |
Aug 24, 2017 | 18.37 | 18.51 | 18.29 | 18.32 | 377,275 | -0.05(-0.26%) |
Aug 23, 2017 | 18.32 | 18.56 | 18.22 | 18.37 | 418,560 | -0.05(-0.26%) |
Aug 22, 2017 | 18.51 | 18.61 | 18.41 | 18.41 | 270,031 | -0.05(-0.26%) |
Aug 21, 2017 | 18.41 | 18.58 | 18.27 | 18.46 | 236,548 | +0.00(+0.00%) |
Aug 18, 2017 | 18.46 | 18.56 | 18.32 | 18.46 | 529,853 | -0.10(-0.52%) |
Aug 17, 2017 | 18.51 | 18.85 | 18.46 | 18.56 | 870,336 | +0.05(+0.26%) |
Aug 16, 2017 | 18.56 | 18.70 | 18.46 | 18.51 | 537,268 | +0.00(+0.00%) |
Aug 15, 2017 | 18.85 | 18.90 | 18.46 | 18.51 | 307,437 | -0.29(-1.54%) |
Aug 14, 2017 | 18.80 | 19.14 | 18.75 | 18.80 | 207,431 | +0.05(+0.26%) |
Aug 11, 2017 | 18.61 | 19.24 | 18.08 | 18.75 | 438,765 | -0.05(-0.26%) |
Aug 10, 2017 | 17.88 | 18.95 | 17.80 | 18.80 | 338,748 | +0.92(+5.14%) |
Aug 09, 2017 | 17.83 | 17.98 | 17.79 | 17.88 | 349,645 | +0.00(+0.00%) |
Aug 08, 2017 | 17.88 | 17.93 | 17.69 | 17.88 | 185,767 | +0.00(+0.00%) |
Aug 07, 2017 | 17.50 | 17.93 | 17.49 | 17.88 | 279,333 | +0.34(+1.93%) |
Aug 04, 2017 | 17.30 | 17.79 | 17.25 | 17.54 | 349,623 | +0.24(+1.40%) |
Aug 03, 2017 | 17.45 | 17.54 | 17.11 | 17.30 | 271,613 | -0.10(-0.56%) |
Aug 02, 2017 | 17.54 | 17.59 | 17.30 | 17.40 | 207,252 | -0.14(-0.83%) |
Aug 01, 2017 | 17.50 | 17.64 | 17.35 | 17.54 | 213,396 | +0.10(+0.55%) |
Jul 31, 2017 | 17.54 | 17.74 | 17.45 | 17.45 | 363,722 | +0.05(+0.28%) |
Jul 28, 2017 | 17.54 | 17.69 | 17.33 | 17.40 | 358,546 | -0.19(-1.10%) |
Jul 27, 2017 | 17.69 | 17.71 | 17.50 | 17.59 | 203,043 | -0.05(-0.27%) |
Jul 26, 2017 | 17.74 | 17.79 | 17.59 | 17.64 | 196,774 | -0.05(-0.27%) |
Jul 25, 2017 | 17.93 | 17.93 | 17.59 | 17.69 | 369,972 | -0.15(-0.81%) |
Jul 24, 2017 | 17.88 | 17.88 | 17.69 | 17.83 | 126,437 | -0.05(-0.27%) |
Jul 21, 2017 | 17.98 | 18.03 | 17.79 | 17.88 | 221,229 | +0.05(+0.27%) |
Jul 20, 2017 | 17.88 | 17.98 | 17.79 | 17.83 | 116,115 | -0.05(-0.27%) |
Jul 19, 2017 | 17.88 | 17.98 | 17.54 | 17.88 | 321,509 | +0.05(+0.27%) |
Jul 18, 2017 | 18.08 | 18.17 | 17.79 | 17.83 | 200,097 | -0.19(-1.07%) |
Jul 17, 2017 | 17.88 | 18.20 | 17.88 | 18.03 | 190,409 | +0.10(+0.54%) |
Jul 14, 2017 | 17.88 | 18.12 | 17.83 | 17.93 | 316,764 | +0.00(+0.00%) |
Jul 13, 2017 | 17.83 | 17.98 | 17.69 | 17.93 | 197,108 | +0.05(+0.27%) |
Jul 12, 2017 | 17.64 | 17.93 | 17.64 | 17.88 | 139,766 | +0.29(+1.65%) |
Jul 11, 2017 | 17.50 | 17.64 | 17.35 | 17.59 | 118,526 | +0.10(+0.55%) |
Jul 10, 2017 | 17.79 | 17.79 | 17.50 | 17.50 | 139,280 | -0.39(-2.16%) |
Jul 07, 2017 | 17.59 | 17.88 | 17.54 | 17.88 | 94,176 | +0.29(+1.65%) |
Jul 06, 2017 | 17.98 | 17.98 | 17.51 | 17.59 | 183,111 | -0.43(-2.41%) |
Jul 05, 2017 | 18.08 | 18.17 | 17.88 | 18.03 | 234,299 | -0.14(-0.80%) |