Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.02 | 18.25 | 17.50 | 17.70 | 65,072 | -0.28(-1.53%) |
Sep 28, 2017 | 18.25 | 18.33 | 17.70 | 17.98 | 68,880 | -0.28(-1.51%) |
Sep 27, 2017 | 17.86 | 18.25 | 17.84 | 18.25 | 115,534 | +0.63(+3.58%) |
Sep 26, 2017 | 17.54 | 17.82 | 17.50 | 17.62 | 47,244 | +0.00(+0.00%) |
Sep 25, 2017 | 17.74 | 18.02 | 17.52 | 17.62 | 67,941 | -0.20(-1.11%) |
Sep 22, 2017 | 17.47 | 17.94 | 17.47 | 17.82 | 80,232 | +0.35(+2.03%) |
Sep 21, 2017 | 17.54 | 17.70 | 17.43 | 17.47 | 64,552 | -0.08(-0.45%) |
Sep 20, 2017 | 17.82 | 17.98 | 17.50 | 17.54 | 94,445 | -0.32(-1.77%) |
Sep 19, 2017 | 17.54 | 18.00 | 17.47 | 17.86 | 89,115 | +0.28(+1.57%) |
Sep 18, 2017 | 17.54 | 17.78 | 17.39 | 17.58 | 89,998 | +0.04(+0.22%) |
Sep 15, 2017 | 17.66 | 18.06 | 17.39 | 17.54 | 100,741 | -0.43(-2.41%) |
Sep 14, 2017 | 18.06 | 18.21 | 17.78 | 17.98 | 78,614 | -0.20(-1.08%) |
Sep 13, 2017 | 18.14 | 18.45 | 17.90 | 18.18 | 63,894 | +0.08(+0.44%) |
Sep 12, 2017 | 17.74 | 18.37 | 17.74 | 18.10 | 70,425 | +0.32(+1.77%) |
Sep 11, 2017 | 17.62 | 18.04 | 17.43 | 17.78 | 49,572 | +0.16(+0.89%) |
Sep 08, 2017 | 17.66 | 17.82 | 17.62 | 17.62 | 47,786 | -0.20(-1.11%) |
Sep 07, 2017 | 17.62 | 18.18 | 17.51 | 17.82 | 149,084 | +0.08(+0.44%) |
Sep 06, 2017 | 17.62 | 17.86 | 17.54 | 17.74 | 40,866 | +0.00(+0.00%) |
Sep 05, 2017 | 18.06 | 18.06 | 17.54 | 17.74 | 65,311 | -0.20(-1.10%) |
Sep 01, 2017 | 17.78 | 17.98 | 17.62 | 17.94 | 44,535 | +0.20(+1.11%) |
Aug 31, 2017 | 17.66 | 18.00 | 17.58 | 17.74 | 46,240 | +0.12(+0.67%) |
Aug 30, 2017 | 17.66 | 17.90 | 17.54 | 17.62 | 68,951 | -0.08(-0.45%) |
Aug 29, 2017 | 17.90 | 18.10 | 17.54 | 17.70 | 91,665 | -0.16(-0.88%) |
Aug 28, 2017 | 18.02 | 18.18 | 17.74 | 17.86 | 48,756 | -0.16(-0.88%) |
Aug 25, 2017 | 17.66 | 18.18 | 17.62 | 18.02 | 36,586 | +0.35(+2.01%) |
Aug 24, 2017 | 17.23 | 17.86 | 17.23 | 17.66 | 41,904 | +0.39(+2.28%) |
Aug 23, 2017 | 16.95 | 17.58 | 16.95 | 17.27 | 35,620 | +0.16(+0.92%) |
Aug 22, 2017 | 16.87 | 17.19 | 16.87 | 17.11 | 58,656 | +0.24(+1.40%) |
Aug 21, 2017 | 17.27 | 17.43 | 16.87 | 16.87 | 43,254 | -0.43(-2.51%) |
Aug 18, 2017 | 17.07 | 17.43 | 17.03 | 17.31 | 58,741 | +0.20(+1.15%) |
Aug 17, 2017 | 17.47 | 18.06 | 16.95 | 17.11 | 128,543 | -0.47(-2.69%) |
Aug 16, 2017 | 17.82 | 17.98 | 17.47 | 17.58 | 46,138 | -0.20(-1.11%) |
Aug 15, 2017 | 17.54 | 18.02 | 17.54 | 17.78 | 57,333 | -0.20(-1.10%) |
Aug 14, 2017 | 18.33 | 18.53 | 17.94 | 17.98 | 57,957 | -0.28(-1.51%) |
Aug 11, 2017 | 17.50 | 18.65 | 17.19 | 18.25 | 97,346 | +0.16(+0.87%) |
Aug 10, 2017 | 18.33 | 18.57 | 18.10 | 18.10 | 53,168 | -0.28(-1.50%) |
Aug 09, 2017 | 18.81 | 18.92 | 18.33 | 18.37 | 41,162 | -0.55(-2.92%) |
Aug 08, 2017 | 18.88 | 19.36 | 18.77 | 18.92 | 78,989 | -0.04(-0.21%) |
Aug 07, 2017 | 18.81 | 19.28 | 18.73 | 18.96 | 59,975 | +0.04(+0.21%) |
Aug 04, 2017 | 18.61 | 19.00 | 18.61 | 18.92 | 59,249 | +0.20(+1.05%) |
Aug 03, 2017 | 19.12 | 19.52 | 18.65 | 18.73 | 96,026 | -0.39(-2.06%) |
Aug 02, 2017 | 19.08 | 19.40 | 18.69 | 19.12 | 129,646 | -0.24(-1.22%) |
Aug 01, 2017 | 19.48 | 19.57 | 19.24 | 19.36 | 71,311 | -0.08(-0.41%) |
Jul 31, 2017 | 19.71 | 19.83 | 19.38 | 19.44 | 197,740 | -0.24(-1.20%) |
Jul 28, 2017 | 19.44 | 19.71 | 19.20 | 19.67 | 93,457 | +0.20(+1.01%) |
Jul 27, 2017 | 19.32 | 19.59 | 19.24 | 19.48 | 77,896 | +0.16(+0.82%) |
Jul 26, 2017 | 19.52 | 19.69 | 19.24 | 19.32 | 64,713 | -0.24(-1.21%) |
Jul 25, 2017 | 19.56 | 19.79 | 19.40 | 19.56 | 68,432 | +0.08(+0.41%) |
Jul 24, 2017 | 19.71 | 19.75 | 19.40 | 19.48 | 50,792 | -0.24(-1.20%) |
Jul 21, 2017 | 19.48 | 19.75 | 19.20 | 19.71 | 98,666 | +0.20(+1.01%) |
Jul 20, 2017 | 20.26 | 19.16 | 19.52 | 191,108 | -0.39(-1.98%) | |
Jul 19, 2017 | 20.07 | 20.42 | 19.87 | 19.91 | 100,569 | -0.16(-0.79%) |
Jul 18, 2017 | 20.66 | 20.66 | 19.91 | 20.07 | 73,242 | -0.47(-2.30%) |
Jul 17, 2017 | 20.15 | 20.78 | 20.15 | 20.54 | 140,758 | +0.39(+1.96%) |
Jul 14, 2017 | 20.19 | 20.30 | 19.91 | 20.15 | 83,592 | -0.04(-0.20%) |
Jul 13, 2017 | 19.95 | 20.26 | 19.71 | 20.19 | 100,407 | +0.24(+1.19%) |
Jul 12, 2017 | 19.71 | 20.19 | 19.52 | 19.95 | 139,586 | +0.47(+2.43%) |
Jul 11, 2017 | 19.44 | 19.71 | 19.20 | 19.48 | 74,770 | +0.04(+0.20%) |
Jul 10, 2017 | 19.00 | 19.69 | 19.00 | 19.44 | 67,953 | +0.20(+1.02%) |
Jul 07, 2017 | 19.08 | 19.36 | 18.77 | 19.24 | 105,322 | +0.16(+0.83%) |
Jul 06, 2017 | 19.12 | 19.24 | 18.81 | 19.08 | 67,598 | -0.16(-0.81%) |
Jul 05, 2017 | 19.55 | 19.75 | 18.85 | 19.24 | 171,529 | -0.35(-1.79%) |