Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.93 | 17.93 | 17.42 | 17.64 | 19,615 | -0.24(-1.36%) |
Sep 28, 2017 | 18.45 | 18.45 | 17.53 | 17.89 | 36,808 | -0.62(-3.33%) |
Sep 27, 2017 | 17.77 | 18.56 | 17.04 | 18.50 | 30,307 | +0.87(+4.96%) |
Sep 26, 2017 | 17.00 | 17.81 | 17.00 | 17.63 | 32,211 | +0.65(+3.82%) |
Sep 25, 2017 | 17.00 | 17.00 | 16.89 | 16.98 | 10,118 | +0.00(+0.00%) |
Sep 22, 2017 | 16.68 | 17.08 | 16.47 | 16.98 | 10,792 | +0.24(+1.45%) |
Sep 21, 2017 | 16.59 | 16.82 | 16.55 | 16.74 | 19,511 | +0.27(+1.62%) |
Sep 20, 2017 | 16.15 | 16.60 | 16.15 | 16.47 | 20,473 | +0.32(+1.95%) |
Sep 19, 2017 | 15.87 | 16.19 | 15.87 | 16.15 | 38,252 | +0.15(+0.96%) |
Sep 18, 2017 | 15.64 | 16.10 | 15.63 | 16.00 | 14,075 | +0.35(+2.22%) |
Sep 15, 2017 | 15.49 | 15.78 | 15.23 | 15.65 | 45,040 | +0.20(+1.31%) |
Sep 14, 2017 | 15.44 | 15.67 | 15.09 | 15.45 | 14,010 | +0.06(+0.42%) |
Sep 13, 2017 | 14.96 | 15.60 | 14.94 | 15.38 | 15,139 | +0.58(+3.91%) |
Sep 12, 2017 | 14.69 | 15.23 | 14.69 | 14.81 | 15,428 | +0.19(+1.32%) |
Sep 11, 2017 | 14.45 | 14.81 | 14.45 | 14.61 | 16,350 | +0.39(+2.77%) |
Sep 08, 2017 | 14.16 | 14.37 | 13.91 | 14.22 | 18,482 | +0.13(+0.91%) |
Sep 07, 2017 | 15.06 | 15.06 | 14.21 | 14.09 | 37,757 | -0.90(-6.00%) |
Sep 06, 2017 | 15.02 | 15.09 | 14.99 | 14.99 | 9,085 | -0.12(-0.80%) |
Sep 05, 2017 | 15.26 | 15.26 | 15.09 | 15.11 | 7,504 | -0.11(-0.74%) |
Sep 01, 2017 | 15.18 | 15.26 | 15.10 | 15.22 | 8,645 | +0.04(+0.26%) |
Aug 31, 2017 | 15.25 | 15.51 | 15.10 | 15.18 | 13,130 | -0.03(-0.21%) |
Aug 30, 2017 | 15.26 | 15.30 | 15.13 | 15.22 | 6,314 | -0.05(-0.32%) |
Aug 29, 2017 | 15.15 | 15.41 | 15.09 | 15.26 | 6,044 | +0.06(+0.37%) |
Aug 28, 2017 | 15.47 | 15.50 | 15.14 | 15.21 | 12,169 | -0.05(-0.32%) |
Aug 25, 2017 | 15.43 | 15.43 | 15.13 | 15.26 | 17,357 | -0.04(-0.26%) |
Aug 24, 2017 | 15.29 | 15.37 | 15.17 | 15.30 | 8,502 | +0.01(+0.05%) |
Aug 23, 2017 | 15.26 | 15.40 | 15.26 | 15.29 | 12,042 | -0.02(-0.16%) |
Aug 22, 2017 | 15.35 | 15.38 | 15.24 | 15.31 | 6,158 | +0.09(+0.58%) |
Aug 21, 2017 | 15.22 | 15.31 | 15.22 | 15.22 | 10,915 | +0.00(+0.00%) |
Aug 18, 2017 | 15.23 | 15.34 | 15.14 | 15.22 | 23,554 | -0.15(-0.99%) |
Aug 17, 2017 | 15.71 | 15.71 | 15.34 | 15.38 | 9,573 | -0.43(-2.74%) |
Aug 16, 2017 | 15.78 | 15.90 | 15.60 | 15.81 | 17,795 | +0.01(+0.05%) |
Aug 15, 2017 | 15.83 | 15.85 | 15.77 | 15.80 | 11,050 | +0.02(+0.15%) |
Aug 14, 2017 | 15.62 | 15.96 | 15.62 | 15.78 | 10,404 | +0.23(+1.50%) |
Aug 11, 2017 | 15.96 | 15.96 | 15.29 | 15.55 | 7,310 | -0.28(-1.78%) |
Aug 10, 2017 | 15.71 | 15.99 | 15.71 | 15.83 | 18,825 | +0.03(+0.20%) |
Aug 09, 2017 | 15.86 | 15.98 | 15.75 | 15.79 | 11,246 | -0.23(-1.45%) |
Aug 08, 2017 | 16.00 | 16.07 | 15.86 | 16.03 | 9,359 | +0.05(+0.30%) |
Aug 07, 2017 | 15.92 | 16.00 | 15.85 | 15.98 | 7,814 | +0.15(+0.96%) |
Aug 04, 2017 | 15.78 | 15.83 | 15.67 | 15.83 | 6,206 | +0.14(+0.87%) |
Aug 03, 2017 | 16.03 | 16.03 | 15.66 | 15.69 | 14,634 | -0.16(-1.01%) |
Aug 02, 2017 | 15.67 | 16.02 | 15.67 | 15.85 | 12,448 | +0.22(+1.44%) |
Aug 01, 2017 | 15.39 | 15.67 | 15.34 | 15.63 | 17,520 | +0.36(+2.37%) |
Jul 31, 2017 | 15.67 | 15.70 | 15.26 | 15.26 | 32,674 | -0.27(-1.71%) |
Jul 28, 2017 | 15.77 | 15.82 | 15.51 | 15.53 | 17,686 | -0.22(-1.43%) |
Jul 27, 2017 | 15.89 | 15.91 | 15.67 | 15.75 | 4,437 | -0.04(-0.25%) |
Jul 26, 2017 | 16.09 | 16.10 | 15.77 | 15.79 | 8,955 | -0.22(-1.40%) |
Jul 25, 2017 | 15.97 | 16.15 | 15.95 | 16.02 | 15,074 | +0.14(+0.91%) |
Jul 24, 2017 | 16.24 | 16.24 | 15.79 | 15.87 | 11,689 | -0.12(-0.75%) |
Jul 21, 2017 | 16.23 | 16.23 | 15.97 | 16.00 | 19,999 | -0.08(-0.50%) |
Jul 20, 2017 | 16.16 | 15.96 | 16.08 | 8,974 | -0.10(-0.60%) | |
Jul 19, 2017 | 16.22 | 16.26 | 16.11 | 16.17 | 6,514 | -0.03(-0.20%) |
Jul 18, 2017 | 16.32 | 16.36 | 16.09 | 16.20 | 9,558 | -0.18(-1.08%) |
Jul 17, 2017 | 16.45 | 16.55 | 16.31 | 16.38 | 8,311 | -0.17(-1.02%) |
Jul 14, 2017 | 16.61 | 16.87 | 16.48 | 16.55 | 8,400 | -0.10(-0.58%) |
Jul 13, 2017 | 16.69 | 16.95 | 16.65 | 16.65 | 6,645 | -0.13(-0.77%) |
Jul 12, 2017 | 16.81 | 16.91 | 16.59 | 16.77 | 10,718 | +0.04(+0.24%) |
Jul 11, 2017 | 16.75 | 16.97 | 16.53 | 16.73 | 9,920 | +0.14(+0.87%) |
Jul 10, 2017 | 17.18 | 17.19 | 16.59 | 16.59 | 9,931 | -0.63(-3.68%) |
Jul 07, 2017 | 16.70 | 17.25 | 16.64 | 17.22 | 12,355 | +0.56(+3.38%) |
Jul 06, 2017 | 16.66 | 16.75 | 16.59 | 16.66 | 10,883 | -0.04(-0.24%) |
Jul 05, 2017 | 16.78 | 16.84 | 16.61 | 16.70 | 7,194 | -0.11(-0.67%) |