Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.00 | 18.18 | 17.79 | 17.99 | 575,260 | -0.06(-0.33%) |
Sep 28, 2017 | 17.93 | 18.16 | 17.63 | 18.05 | 433,076 | +0.11(+0.61%) |
Sep 27, 2017 | 17.59 | 18.04 | 17.36 | 17.94 | 371,497 | +0.43(+2.46%) |
Sep 26, 2017 | 17.60 | 17.81 | 17.39 | 17.51 | 483,803 | -0.06(-0.34%) |
Sep 25, 2017 | 17.60 | 17.79 | 17.44 | 17.57 | 127,534 | -0.02(-0.11%) |
Sep 22, 2017 | 17.70 | 17.71 | 17.54 | 17.59 | 91,639 | -0.08(-0.45%) |
Sep 21, 2017 | 17.65 | 17.78 | 17.57 | 17.67 | 109,299 | -0.01(-0.06%) |
Sep 20, 2017 | 17.60 | 17.85 | 17.60 | 17.68 | 100,409 | +0.06(+0.34%) |
Sep 19, 2017 | 17.76 | 17.80 | 17.59 | 17.62 | 84,694 | -0.17(-0.96%) |
Sep 18, 2017 | 17.64 | 17.96 | 17.61 | 17.79 | 83,678 | +0.21(+1.19%) |
Sep 15, 2017 | 17.36 | 17.62 | 17.16 | 17.58 | 203,165 | +0.26(+1.50%) |
Sep 14, 2017 | 17.18 | 17.44 | 17.13 | 17.32 | 98,613 | +0.13(+0.76%) |
Sep 13, 2017 | 17.03 | 17.28 | 17.03 | 17.19 | 69,250 | +0.11(+0.64%) |
Sep 12, 2017 | 16.83 | 17.09 | 16.83 | 17.08 | 75,833 | +0.28(+1.67%) |
Sep 11, 2017 | 17.01 | 17.11 | 16.72 | 16.80 | 100,860 | -0.13(-0.77%) |
Sep 08, 2017 | 16.85 | 17.00 | 16.73 | 16.93 | 127,057 | +0.05(+0.30%) |
Sep 07, 2017 | 16.86 | 16.96 | 16.60 | 16.88 | 97,748 | +0.04(+0.24%) |
Sep 06, 2017 | 16.88 | 16.99 | 16.77 | 16.84 | 103,000 | +0.11(+0.66%) |
Sep 05, 2017 | 16.79 | 17.06 | 16.66 | 16.73 | 159,208 | +0.01(+0.06%) |
Sep 01, 2017 | 16.56 | 16.75 | 16.51 | 16.72 | 75,984 | +0.20(+1.21%) |
Aug 31, 2017 | 16.52 | 16.64 | 16.38 | 16.52 | 90,855 | +0.13(+0.79%) |
Aug 30, 2017 | 16.18 | 16.39 | 16.18 | 16.39 | 60,435 | +0.13(+0.80%) |
Aug 29, 2017 | 16.10 | 16.34 | 16.10 | 16.26 | 49,371 | +0.08(+0.49%) |
Aug 28, 2017 | 16.51 | 16.59 | 16.09 | 16.18 | 179,917 | -0.25(-1.52%) |
Aug 25, 2017 | 16.23 | 16.49 | 16.16 | 16.43 | 118,894 | +0.28(+1.73%) |
Aug 24, 2017 | 15.97 | 16.15 | 15.95 | 16.15 | 127,486 | +0.16(+1.00%) |
Aug 23, 2017 | 16.09 | 16.15 | 15.91 | 15.99 | 140,696 | -0.15(-0.93%) |
Aug 22, 2017 | 16.26 | 16.30 | 16.14 | 16.14 | 108,617 | -0.11(-0.68%) |
Aug 21, 2017 | 16.05 | 16.31 | 16.00 | 16.25 | 209,582 | +0.15(+0.93%) |
Aug 18, 2017 | 16.33 | 16.43 | 15.74 | 16.10 | 271,675 | -0.42(-2.54%) |
Aug 17, 2017 | 16.66 | 16.75 | 16.48 | 16.52 | 119,310 | -0.21(-1.26%) |
Aug 16, 2017 | 17.16 | 17.23 | 16.72 | 16.73 | 87,739 | -0.38(-2.22%) |
Aug 15, 2017 | 17.05 | 17.17 | 16.90 | 17.11 | 141,719 | +0.01(+0.06%) |
Aug 14, 2017 | 17.08 | 17.23 | 17.01 | 17.10 | 56,954 | +0.14(+0.83%) |
Aug 11, 2017 | 16.61 | 17.47 | 16.17 | 16.96 | 115,458 | -0.39(-2.25%) |
Aug 10, 2017 | 17.42 | 17.46 | 17.04 | 17.35 | 152,653 | -0.11(-0.63%) |
Aug 09, 2017 | 17.32 | 17.58 | 17.21 | 17.46 | 142,035 | +0.05(+0.29%) |
Aug 08, 2017 | 17.37 | 17.56 | 17.25 | 17.41 | 258,560 | -0.01(-0.06%) |
Aug 07, 2017 | 17.53 | 17.62 | 17.31 | 17.42 | 284,320 | -0.15(-0.85%) |
Aug 04, 2017 | 17.49 | 17.68 | 17.31 | 17.57 | 97,607 | +0.15(+0.86%) |
Aug 03, 2017 | 17.28 | 17.51 | 17.19 | 17.42 | 222,264 | +0.14(+0.81%) |
Aug 02, 2017 | 16.99 | 17.51 | 16.53 | 17.28 | 646,599 | -0.73(-4.05%) |
Aug 01, 2017 | 17.87 | 18.03 | 17.60 | 18.01 | 200,007 | +0.14(+0.78%) |
Jul 31, 2017 | 18.18 | 18.19 | 17.86 | 17.87 | 114,093 | -0.27(-1.49%) |
Jul 28, 2017 | 18.04 | 18.17 | 17.93 | 18.14 | 58,570 | +0.05(+0.28%) |
Jul 27, 2017 | 18.32 | 18.32 | 17.93 | 18.09 | 85,200 | -0.18(-0.99%) |
Jul 26, 2017 | 18.48 | 18.48 | 18.16 | 18.27 | 125,764 | -0.22(-1.19%) |
Jul 25, 2017 | 18.46 | 18.73 | 18.42 | 18.49 | 139,881 | +0.15(+0.82%) |
Jul 24, 2017 | 18.40 | 18.41 | 18.26 | 18.34 | 89,529 | -0.10(-0.54%) |
Jul 21, 2017 | 18.72 | 18.74 | 18.29 | 18.44 | 200,449 | -0.06(-0.32%) |
Jul 20, 2017 | 18.67 | 18.67 | 18.38 | 18.50 | 106,219 | -0.09(-0.48%) |
Jul 19, 2017 | 18.67 | 18.70 | 18.48 | 18.59 | 137,031 | -0.04(-0.21%) |
Jul 18, 2017 | 18.33 | 18.78 | 18.30 | 18.63 | 212,600 | +0.22(+1.20%) |
Jul 17, 2017 | 18.33 | 18.62 | 18.31 | 18.41 | 85,978 | +0.01(+0.05%) |
Jul 14, 2017 | 18.40 | 18.51 | 18.29 | 18.40 | 83,611 | -0.01(-0.05%) |
Jul 13, 2017 | 18.80 | 18.80 | 18.38 | 18.41 | 51,458 | -0.39(-2.07%) |
Jul 12, 2017 | 18.73 | 19.00 | 18.62 | 18.80 | 135,865 | +0.18(+0.97%) |
Jul 11, 2017 | 18.89 | 18.89 | 18.30 | 18.62 | 445,186 | -0.09(-0.48%) |
Jul 10, 2017 | 18.65 | 18.90 | 18.37 | 18.71 | 116,859 | +0.00(+0.00%) |
Jul 07, 2017 | 18.83 | 18.83 | 18.47 | 18.71 | 63,475 | -0.03(-0.16%) |
Jul 06, 2017 | 18.70 | 18.99 | 18.65 | 18.74 | 109,051 | -0.08(-0.43%) |
Jul 05, 2017 | 19.41 | 19.41 | 18.79 | 18.82 | 114,675 | -0.61(-3.14%) |