Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.22 | 17.40 | 17.20 | 17.39 | 70,250 | +0.20(+1.16%) |
Sep 28, 2017 | 17.12 | 17.22 | 17.11 | 17.19 | 55,731 | +0.15(+0.88%) |
Sep 27, 2017 | 17.04 | 17.07 | 16.95 | 17.04 | 65,848 | +0.07(+0.41%) |
Sep 26, 2017 | 16.99 | 17.03 | 16.93 | 16.97 | 54,064 | -0.10(-0.59%) |
Sep 25, 2017 | 17.17 | 17.17 | 17.02 | 17.07 | 63,085 | -0.18(-1.04%) |
Sep 22, 2017 | 17.22 | 17.27 | 17.21 | 17.25 | 89,455 | -0.09(-0.55%) |
Sep 21, 2017 | 17.32 | 17.36 | 17.30 | 17.34 | 35,844 | +0.07(+0.43%) |
Sep 20, 2017 | 17.32 | 17.35 | 17.14 | 17.27 | 47,425 | -0.03(-0.15%) |
Sep 19, 2017 | 17.24 | 17.32 | 17.19 | 17.30 | 312,406 | +0.10(+0.56%) |
Sep 18, 2017 | 17.20 | 17.24 | 17.16 | 17.20 | 77,083 | +0.15(+0.88%) |
Sep 15, 2017 | 17.06 | 17.10 | 17.01 | 17.05 | 87,321 | -0.16(-0.93%) |
Sep 14, 2017 | 17.13 | 17.21 | 17.10 | 17.21 | 42,703 | -0.02(-0.12%) |
Sep 13, 2017 | 17.29 | 17.34 | 17.22 | 17.23 | 276,854 | +0.11(+0.64%) |
Sep 12, 2017 | 17.03 | 17.13 | 17.00 | 17.12 | 69,431 | +0.05(+0.29%) |
Sep 11, 2017 | 16.97 | 17.09 | 16.96 | 17.07 | 46,275 | +0.39(+2.34%) |
Sep 08, 2017 | 16.65 | 16.74 | 16.62 | 16.68 | 45,501 | +0.03(+0.18%) |
Sep 07, 2017 | 16.64 | 16.69 | 16.59 | 16.65 | 54,118 | +0.09(+0.57%) |
Sep 06, 2017 | 16.45 | 16.60 | 16.44 | 16.55 | 53,652 | +0.21(+1.32%) |
Sep 05, 2017 | 16.34 | 16.52 | 16.28 | 16.34 | 64,984 | +0.07(+0.43%) |
Sep 01, 2017 | 16.25 | 16.26 | 16.21 | 16.27 | 40,379 | +0.17(+1.06%) |
Aug 31, 2017 | 15.99 | 16.13 | 15.98 | 16.10 | 47,177 | +0.28(+1.77%) |
Aug 30, 2017 | 15.89 | 15.89 | 15.78 | 15.82 | 46,285 | -0.07(-0.42%) |
Aug 29, 2017 | 15.76 | 15.93 | 15.75 | 15.89 | 70,268 | -0.10(-0.64%) |
Aug 28, 2017 | 16.03 | 16.03 | 15.95 | 15.99 | 47,019 | -0.08(-0.50%) |
Aug 25, 2017 | 15.97 | 16.11 | 15.97 | 16.07 | 50,485 | +0.22(+1.39%) |
Aug 24, 2017 | 15.91 | 15.93 | 15.83 | 15.85 | 33,417 | -0.14(-0.91%) |
Aug 23, 2017 | 15.95 | 16.01 | 15.92 | 15.99 | 50,658 | -0.02(-0.09%) |
Aug 22, 2017 | 15.91 | 16.02 | 15.91 | 16.01 | 53,441 | +0.17(+1.07%) |
Aug 21, 2017 | 15.81 | 15.84 | 15.72 | 15.84 | 71,847 | -0.02(-0.13%) |
Aug 18, 2017 | 15.73 | 15.90 | 15.70 | 15.86 | 96,709 | +0.12(+0.76%) |
Aug 17, 2017 | 15.87 | 15.93 | 15.74 | 15.74 | 67,494 | -0.31(-1.93%) |
Aug 16, 2017 | 16.00 | 16.08 | 15.95 | 16.05 | 81,000 | +0.16(+1.01%) |
Aug 15, 2017 | 15.85 | 15.89 | 15.78 | 15.89 | 83,205 | +0.11(+0.70%) |
Aug 14, 2017 | 15.76 | 15.85 | 15.73 | 15.78 | 76,899 | +0.12(+0.77%) |
Aug 11, 2017 | 15.65 | 15.70 | 15.57 | 15.66 | 50,383 | +0.02(+0.13%) |
Aug 10, 2017 | 15.73 | 15.76 | 15.63 | 15.64 | 69,295 | -0.32(-2.01%) |
Aug 09, 2017 | 15.90 | 16.02 | 15.90 | 15.96 | 56,104 | -0.45(-2.74%) |
Aug 08, 2017 | 16.40 | 16.48 | 16.36 | 16.41 | 231,539 | +0.11(+0.67%) |
Aug 07, 2017 | 16.20 | 16.30 | 16.18 | 16.30 | 368,156 | +0.09(+0.56%) |
Aug 04, 2017 | 16.19 | 16.21 | 16.10 | 16.21 | 984,406 | +0.22(+1.38%) |
Aug 03, 2017 | 16.02 | 16.04 | 15.96 | 15.99 | 383,453 | -0.01(-0.06%) |
Aug 02, 2017 | 15.95 | 16.01 | 15.87 | 16.00 | 153,695 | +0.21(+1.33%) |
Aug 01, 2017 | 15.89 | 15.90 | 15.73 | 15.79 | 179,126 | +0.10(+0.64%) |
Jul 31, 2017 | 15.64 | 15.70 | 15.56 | 15.69 | 214,800 | -0.11(-0.70%) |
Jul 28, 2017 | 15.75 | 16.25 | 15.65 | 15.80 | 555,044 | -0.15(-0.97%) |
Jul 27, 2017 | 16.02 | 16.05 | 15.88 | 15.96 | 114,290 | +0.53(+3.40%) |
Jul 26, 2017 | 15.31 | 15.46 | 15.29 | 15.43 | 62,716 | +0.13(+0.85%) |
Jul 25, 2017 | 15.40 | 15.45 | 15.26 | 15.30 | 45,352 | +0.06(+0.39%) |
Jul 24, 2017 | 15.21 | 15.28 | 15.16 | 15.24 | 118,584 | -0.10(-0.62%) |
Jul 21, 2017 | 15.35 | 15.36 | 15.09 | 15.34 | 59,115 | -0.36(-2.32%) |
Jul 20, 2017 | 15.81 | 15.81 | 15.65 | 15.70 | 60,756 | -0.10(-0.63%) |
Jul 19, 2017 | 15.68 | 15.80 | 15.67 | 15.80 | 205,120 | +0.11(+0.70%) |
Jul 18, 2017 | 15.62 | 15.75 | 15.60 | 15.69 | 73,381 | +0.04(+0.26%) |
Jul 17, 2017 | 15.60 | 15.67 | 15.57 | 15.65 | 69,624 | -0.13(-0.82%) |
Jul 14, 2017 | 15.65 | 15.79 | 15.61 | 15.78 | 35,721 | -0.04(-0.25%) |
Jul 13, 2017 | 15.75 | 15.82 | 15.70 | 15.82 | 31,239 | +0.06(+0.38%) |
Jul 12, 2017 | 15.77 | 15.77 | 15.70 | 15.76 | 42,685 | +0.15(+0.96%) |
Jul 11, 2017 | 15.48 | 15.61 | 15.41 | 15.61 | 109,331 | +0.17(+1.10%) |
Jul 10, 2017 | 15.31 | 15.44 | 15.31 | 15.44 | 61,722 | +0.02(+0.13%) |
Jul 07, 2017 | 15.26 | 15.42 | 15.25 | 15.42 | 43,114 | +0.08(+0.52%) |
Jul 06, 2017 | 15.20 | 15.40 | 15.17 | 15.34 | 75,764 | -0.06(-0.39%) |
Jul 05, 2017 | 15.38 | 15.42 | 15.34 | 15.40 | 54,191 | -0.05(-0.32%) |