Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.28 | 17.34 | 17.28 | 17.34 | 8,285 | +0.00(+0.00%) |
Sep 28, 2017 | 17.21 | 17.34 | 17.21 | 17.34 | 4,621 | +0.32(+1.88%) |
Sep 27, 2017 | 17.00 | 17.02 | 16.99 | 17.02 | 1,331 | +0.13(+0.77%) |
Sep 26, 2017 | 16.91 | 16.91 | 16.81 | 16.89 | 10,322 | -0.12(-0.68%) |
Sep 25, 2017 | 17.18 | 17.18 | 17.01 | 17.01 | 1,630 | -0.33(-1.93%) |
Sep 22, 2017 | 17.30 | 17.34 | 17.29 | 17.34 | 2,482 | +0.07(+0.41%) |
Sep 21, 2017 | 17.21 | 17.28 | 17.21 | 17.27 | 2,667 | +0.03(+0.17%) |
Sep 20, 2017 | 17.30 | 17.36 | 17.17 | 17.24 | 24,899 | -0.18(-1.03%) |
Sep 19, 2017 | 17.33 | 17.42 | 17.33 | 17.42 | 1,523 | +0.16(+0.93%) |
Sep 18, 2017 | 17.21 | 17.26 | 17.21 | 17.26 | 3,752 | +0.17(+0.99%) |
Sep 15, 2017 | 17.02 | 17.09 | 17.02 | 17.09 | 4,423 | +0.17(+1.00%) |
Sep 14, 2017 | 16.76 | 16.92 | 16.76 | 16.92 | 2,251 | +0.17(+1.01%) |
Sep 13, 2017 | 16.73 | 16.75 | 16.69 | 16.75 | 1,831 | -0.31(-1.82%) |
Sep 12, 2017 | 17.00 | 17.06 | 17.00 | 17.06 | 5,029 | -0.05(-0.26%) |
Sep 11, 2017 | 17.04 | 17.11 | 16.95 | 17.11 | 2,242 | +0.12(+0.68%) |
Sep 08, 2017 | 16.98 | 16.99 | 16.95 | 16.99 | 7,574 | -0.10(-0.59%) |
Sep 07, 2017 | 17.03 | 17.09 | 17.02 | 17.09 | 1,309 | +0.23(+1.36%) |
Sep 06, 2017 | 16.84 | 16.93 | 16.84 | 16.86 | 4,307 | +0.00(+0.00%) |
Sep 05, 2017 | 16.97 | 17.02 | 16.83 | 16.86 | 8,277 | +0.10(+0.60%) |
Sep 01, 2017 | 16.78 | 16.78 | 16.70 | 16.76 | 15,156 | +0.20(+1.21%) |
Aug 31, 2017 | 16.47 | 16.56 | 16.47 | 16.56 | 1,905 | +0.30(+1.85%) |
Aug 30, 2017 | 16.13 | 16.26 | 16.13 | 16.26 | 3,897 | -0.00(-0.00%) |
Aug 29, 2017 | 16.28 | 16.30 | 16.23 | 16.26 | 2,561 | -0.21(-1.28%) |
Aug 28, 2017 | 16.46 | 16.47 | 16.46 | 16.47 | 1,001 | -0.23(-1.38%) |
Aug 25, 2017 | 16.62 | 16.73 | 16.61 | 16.70 | 2,782 | +0.47(+2.90%) |
Aug 24, 2017 | 16.30 | 16.30 | 16.22 | 16.23 | 1,642 | -0.07(-0.42%) |
Aug 23, 2017 | 16.25 | 16.30 | 16.23 | 16.30 | 2,033 | +0.18(+1.11%) |
Aug 22, 2017 | 16.14 | 16.17 | 16.10 | 16.12 | 9,569 | +0.50(+3.20%) |
Aug 21, 2017 | 15.60 | 15.62 | 15.60 | 15.62 | 1,305 | -0.03(-0.19%) |
Aug 18, 2017 | 15.68 | 15.68 | 15.59 | 15.65 | 6,642 | +0.22(+1.43%) |
Aug 17, 2017 | 15.61 | 15.61 | 15.43 | 15.43 | 10,518 | -0.31(-1.97%) |
Aug 16, 2017 | 15.65 | 15.76 | 15.65 | 15.74 | 8,126 | +0.25(+1.61%) |
Aug 15, 2017 | 15.47 | 15.52 | 15.43 | 15.49 | 6,318 | -0.14(-0.88%) |
Aug 14, 2017 | 15.59 | 15.63 | 15.58 | 15.63 | 2,194 | +0.03(+0.17%) |
Aug 11, 2017 | 15.54 | 15.63 | 15.49 | 15.60 | 4,057 | +0.14(+0.91%) |
Aug 10, 2017 | 15.53 | 15.58 | 15.35 | 15.46 | 3,656 | -0.24(-1.53%) |
Aug 09, 2017 | 15.68 | 15.76 | 15.68 | 15.70 | 6,438 | -0.13(-0.82%) |
Aug 08, 2017 | 15.87 | 15.89 | 15.78 | 15.83 | 7,677 | -0.08(-0.50%) |
Aug 07, 2017 | 15.80 | 15.91 | 15.80 | 15.91 | 1,584 | +0.10(+0.63%) |
Aug 04, 2017 | 15.81 | 15.74 | 15.81 | 2,515 | +0.14(+0.89%) | |
Aug 03, 2017 | 15.66 | 15.68 | 15.64 | 15.67 | 7,243 | -0.14(-0.89%) |
Aug 02, 2017 | 15.78 | 15.84 | 15.78 | 15.81 | 1,737 | -0.09(-0.60%) |
Aug 01, 2017 | 16.09 | 16.09 | 15.90 | 15.90 | 3,276 | +0.11(+0.70%) |
Jul 31, 2017 | 15.78 | 15.82 | 15.77 | 15.79 | 6,760 | -0.02(-0.09%) |
Jul 28, 2017 | 15.78 | 15.81 | 15.77 | 15.81 | 1,737 | +0.12(+0.80%) |
Jul 27, 2017 | 15.69 | 15.69 | 15.68 | 15.69 | 1,805 | -0.42(-2.58%) |
Jul 26, 2017 | 16.08 | 16.10 | 16.08 | 16.10 | 1,602 | +0.13(+0.81%) |
Jul 25, 2017 | 15.98 | 16.04 | 15.95 | 15.97 | 10,886 | +0.05(+0.31%) |
Jul 24, 2017 | 15.91 | 15.92 | 15.86 | 15.92 | 3,885 | +0.03(+0.19%) |
Jul 21, 2017 | 15.80 | 15.92 | 15.74 | 15.89 | 7,860 | -0.29(-1.79%) |
Jul 20, 2017 | 16.19 | 16.22 | 16.12 | 16.18 | 3,994 | -0.21(-1.28%) |
Jul 19, 2017 | 16.31 | 16.39 | 16.30 | 16.39 | 7,760 | +0.36(+2.21%) |
Jul 18, 2017 | 16.05 | 16.05 | 15.98 | 16.04 | 5,239 | -0.10(-0.62%) |
Jul 17, 2017 | 16.14 | 16.15 | 16.00 | 16.14 | 11,887 | -0.68(-4.07%) |
Jul 14, 2017 | 16.64 | 16.83 | 16.62 | 16.82 | 3,831 | +0.32(+1.94%) |
Jul 13, 2017 | 16.59 | 16.59 | 16.50 | 16.50 | 2,684 | -0.17(-1.02%) |
Jul 12, 2017 | 16.52 | 16.68 | 16.52 | 16.67 | 4,080 | +0.44(+2.71%) |
Jul 11, 2017 | 16.02 | 16.23 | 16.02 | 16.23 | 3,245 | +0.13(+0.81%) |
Jul 10, 2017 | 15.94 | 16.11 | 15.94 | 16.10 | 5,945 | +0.19(+1.19%) |
Jul 07, 2017 | 15.83 | 15.92 | 15.81 | 15.91 | 1,887 | -0.06(-0.38%) |
Jul 06, 2017 | 15.86 | 16.00 | 15.81 | 15.97 | 4,546 | -0.01(-0.06%) |
Jul 05, 2017 | 15.95 | 15.98 | 15.85 | 15.98 | 8,024 | +0.15(+0.95%) |