Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.26 | 17.38 | 17.21 | 17.36 | 3,694,966 | +0.24(+1.43%) |
Sep 28, 2017 | 17.07 | 17.18 | 17.04 | 17.12 | 6,690,723 | -0.18(-1.06%) |
Sep 27, 2017 | 17.32 | 17.37 | 17.24 | 17.30 | 3,996,862 | -0.08(-0.44%) |
Sep 26, 2017 | 17.40 | 17.43 | 17.29 | 17.38 | 3,297,836 | -0.07(-0.40%) |
Sep 25, 2017 | 17.42 | 17.52 | 17.41 | 17.45 | 4,508,331 | -0.02(-0.14%) |
Sep 22, 2017 | 17.47 | 17.54 | 17.42 | 17.47 | 3,427,760 | +0.01(+0.07%) |
Sep 21, 2017 | 17.39 | 17.52 | 17.38 | 17.46 | 2,651,103 | -0.15(-0.83%) |
Sep 20, 2017 | 17.68 | 17.71 | 17.50 | 17.60 | 3,973,911 | +0.00(+0.00%) |
Sep 19, 2017 | 17.48 | 17.66 | 17.47 | 17.60 | 3,953,839 | +0.15(+0.84%) |
Sep 18, 2017 | 17.48 | 17.59 | 17.40 | 17.46 | 4,427,742 | +0.07(+0.42%) |
Sep 15, 2017 | 17.36 | 17.40 | 17.29 | 17.38 | 6,361,019 | -0.05(-0.31%) |
Sep 14, 2017 | 17.47 | 17.50 | 17.38 | 17.44 | 2,759,781 | -0.12(-0.66%) |
Sep 13, 2017 | 17.60 | 17.66 | 17.54 | 17.55 | 2,986,576 | -0.06(-0.35%) |
Sep 12, 2017 | 17.54 | 17.66 | 17.54 | 17.62 | 2,967,557 | -0.02(-0.14%) |
Sep 11, 2017 | 17.49 | 17.68 | 17.49 | 17.64 | 3,124,553 | +0.26(+1.47%) |
Sep 08, 2017 | 17.41 | 17.45 | 17.36 | 17.38 | 2,493,403 | +0.01(+0.07%) |
Sep 07, 2017 | 17.50 | 17.50 | 17.35 | 17.37 | 4,776,389 | -0.02(-0.14%) |
Sep 06, 2017 | 17.45 | 17.48 | 17.38 | 17.40 | 4,602,052 | +0.08(+0.46%) |
Sep 05, 2017 | 17.49 | 17.27 | 17.32 | 4,443,761 | -0.28(-1.59%) | |
Sep 01, 2017 | 17.76 | 17.76 | 17.58 | 17.60 | 4,848,780 | -0.11(-0.62%) |
Aug 31, 2017 | 17.54 | 17.72 | 17.54 | 17.71 | 3,244,029 | +0.19(+1.08%) |
Aug 30, 2017 | 17.48 | 17.55 | 17.44 | 17.52 | 5,360,610 | +0.16(+0.91%) |
Aug 29, 2017 | 17.32 | 17.43 | 17.32 | 17.36 | 3,828,258 | -0.15(-0.87%) |
Aug 28, 2017 | 17.53 | 17.58 | 17.47 | 17.51 | 2,349,261 | +0.00(+0.00%) |
Aug 25, 2017 | 17.47 | 17.57 | 17.45 | 17.51 | 3,275,865 | +0.09(+0.49%) |
Aug 24, 2017 | 17.46 | 17.48 | 17.40 | 17.43 | 3,431,162 | -0.04(-0.21%) |
Aug 23, 2017 | 17.49 | 17.51 | 17.45 | 17.46 | 3,860,479 | -0.11(-0.62%) |
Aug 22, 2017 | 17.53 | 17.62 | 17.50 | 17.57 | 3,838,444 | +0.07(+0.38%) |
Aug 21, 2017 | 17.52 | 17.58 | 17.48 | 17.51 | 3,791,454 | +0.09(+0.53%) |
Aug 18, 2017 | 17.46 | 17.49 | 17.38 | 17.41 | 5,315,756 | -0.01(-0.04%) |
Aug 17, 2017 | 17.68 | 17.71 | 17.42 | 17.42 | 5,759,357 | -0.27(-1.55%) |
Aug 16, 2017 | 17.67 | 17.73 | 17.65 | 17.70 | 4,061,997 | -0.01(-0.07%) |
Aug 15, 2017 | 17.70 | 17.74 | 17.61 | 17.71 | 4,395,086 | -0.16(-0.89%) |
Aug 14, 2017 | 17.74 | 17.91 | 17.73 | 17.87 | 4,694,335 | +0.18(+1.00%) |
Aug 11, 2017 | 17.75 | 17.77 | 17.62 | 17.69 | 9,111,114 | -0.17(-0.96%) |
Aug 10, 2017 | 17.99 | 17.99 | 17.85 | 17.86 | 4,386,161 | -0.33(-1.81%) |
Aug 09, 2017 | 18.18 | 18.29 | 18.13 | 18.19 | 5,944,883 | +0.12(+0.67%) |
Aug 08, 2017 | 18.07 | 18.16 | 18.03 | 18.07 | 3,282,683 | -0.17(-0.94%) |
Aug 07, 2017 | 18.29 | 18.30 | 18.22 | 18.24 | 3,280,829 | +0.05(+0.30%) |
Aug 04, 2017 | 18.18 | 18.21 | 18.15 | 18.18 | 5,081,715 | +0.02(+0.13%) |
Aug 03, 2017 | 18.06 | 18.23 | 18.02 | 18.16 | 2,773,615 | +0.06(+0.34%) |
Aug 02, 2017 | 18.06 | 18.10 | 17.98 | 18.10 | 2,714,130 | +0.02(+0.10%) |
Aug 01, 2017 | 18.22 | 18.23 | 18.08 | 18.08 | 3,041,839 | -0.02(-0.13%) |
Jul 31, 2017 | 18.04 | 18.12 | 18.00 | 18.10 | 3,223,857 | +0.15(+0.82%) |
Jul 28, 2017 | 17.79 | 17.98 | 17.79 | 17.96 | 3,797,055 | -0.05(-0.27%) |
Jul 27, 2017 | 18.13 | 18.15 | 17.89 | 18.01 | 5,651,742 | +0.21(+1.20%) |
Jul 26, 2017 | 17.76 | 17.82 | 17.73 | 17.79 | 4,237,130 | +0.04(+0.24%) |
Jul 25, 2017 | 17.89 | 17.91 | 17.74 | 17.75 | 2,954,348 | -0.12(-0.68%) |
Jul 24, 2017 | 17.88 | 17.91 | 17.78 | 17.87 | 4,708,688 | -0.29(-1.58%) |
Jul 21, 2017 | 18.26 | 18.27 | 18.09 | 18.16 | 5,928,945 | +0.13(+0.71%) |
Jul 20, 2017 | 18.02 | 18.08 | 17.95 | 18.03 | 4,974,976 | +0.14(+0.78%) |
Jul 19, 2017 | 17.93 | 17.93 | 17.85 | 17.89 | 3,824,492 | +0.12(+0.65%) |
Jul 18, 2017 | 17.72 | 17.79 | 17.66 | 17.77 | 3,170,281 | -0.04(-0.24%) |
Jul 17, 2017 | 17.79 | 17.90 | 17.79 | 17.82 | 3,027,866 | +0.07(+0.38%) |
Jul 14, 2017 | 17.70 | 17.77 | 17.67 | 17.75 | 3,698,394 | +0.02(+0.14%) |
Jul 13, 2017 | 17.76 | 17.78 | 17.62 | 17.73 | 3,839,796 | +0.10(+0.55%) |
Jul 12, 2017 | 17.51 | 17.67 | 17.50 | 17.63 | 5,903,954 | +0.32(+1.87%) |
Jul 11, 2017 | 17.37 | 17.39 | 17.27 | 17.30 | 5,223,597 | -0.21(-1.22%) |
Jul 10, 2017 | 17.45 | 17.57 | 17.43 | 17.52 | 2,747,725 | +0.02(+0.14%) |
Jul 07, 2017 | 17.41 | 17.51 | 17.37 | 17.49 | 3,489,204 | +0.07(+0.39%) |
Jul 06, 2017 | 17.49 | 17.40 | 17.43 | 3,405,497 | -0.02(-0.10%) | |
Jul 05, 2017 | 17.43 | 17.51 | 17.40 | 17.45 | 4,995,844 | -0.05(-0.28%) |