Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.08 | 17.15 | 16.97 | 17.10 | 1,263,300 | +0.00(+0.00%) |
Sep 28, 2017 | 17.08 | 17.11 | 16.91 | 17.10 | 1,971,381 | +0.06(+0.36%) |
Sep 27, 2017 | 17.02 | 17.07 | 16.92 | 17.04 | 1,451,603 | +0.05(+0.29%) |
Sep 26, 2017 | 17.07 | 17.09 | 16.98 | 16.99 | 1,326,671 | -0.04(-0.25%) |
Sep 25, 2017 | 17.00 | 17.04 | 16.95 | 17.03 | 863,007 | +0.06(+0.38%) |
Sep 22, 2017 | 16.95 | 16.99 | 16.83 | 16.96 | 1,151,727 | +0.13(+0.77%) |
Sep 21, 2017 | 16.87 | 16.89 | 16.75 | 16.84 | 1,122,437 | -0.03(-0.16%) |
Sep 20, 2017 | 16.91 | 16.93 | 16.78 | 16.86 | 975,682 | -0.01(-0.03%) |
Sep 19, 2017 | 16.88 | 16.94 | 16.83 | 16.87 | 1,032,209 | +0.01(+0.03%) |
Sep 18, 2017 | 16.86 | 16.89 | 16.79 | 16.86 | 724,255 | +0.03(+0.16%) |
Sep 15, 2017 | 16.77 | 16.91 | 16.71 | 16.84 | 1,879,858 | +0.07(+0.42%) |
Sep 14, 2017 | 16.75 | 16.79 | 16.69 | 16.77 | 924,035 | -0.03(-0.19%) |
Sep 13, 2017 | 16.90 | 16.90 | 16.75 | 16.80 | 600,289 | -0.02(-0.13%) |
Sep 12, 2017 | 16.78 | 16.86 | 16.75 | 16.82 | 741,662 | +0.05(+0.29%) |
Sep 11, 2017 | 16.64 | 16.79 | 16.59 | 16.77 | 1,095,437 | +0.18(+1.11%) |
Sep 08, 2017 | 16.72 | 16.77 | 16.57 | 16.59 | 1,185,887 | -0.13(-0.78%) |
Sep 07, 2017 | 16.79 | 16.85 | 16.70 | 16.72 | 793,061 | -0.05(-0.29%) |
Sep 06, 2017 | 16.77 | 16.85 | 16.75 | 16.77 | 1,065,107 | -0.01(-0.03%) |
Sep 05, 2017 | 16.96 | 16.99 | 16.75 | 16.77 | 1,184,645 | -0.19(-1.12%) |
Sep 01, 2017 | 16.98 | 17.00 | 16.89 | 16.96 | 769,605 | +0.02(+0.13%) |
Aug 31, 2017 | 16.82 | 16.98 | 16.78 | 16.94 | 1,328,539 | +0.16(+0.97%) |
Aug 30, 2017 | 16.75 | 16.84 | 16.73 | 16.78 | 1,125,062 | +0.02(+0.10%) |
Aug 29, 2017 | 16.91 | 16.93 | 16.74 | 16.76 | 1,165,451 | -0.11(-0.64%) |
Aug 28, 2017 | 16.87 | 16.89 | 16.79 | 16.87 | 781,247 | +0.00(+0.00%) |
Aug 25, 2017 | 16.90 | 17.00 | 16.85 | 16.87 | 756,206 | -0.03(-0.16%) |
Aug 24, 2017 | 16.95 | 16.95 | 16.85 | 16.89 | 774,411 | +0.01(+0.03%) |
Aug 23, 2017 | 16.86 | 16.96 | 16.81 | 16.89 | 720,549 | +0.01(+0.06%) |
Aug 22, 2017 | 16.84 | 16.91 | 16.80 | 16.88 | 791,247 | +0.04(+0.26%) |
Aug 21, 2017 | 16.86 | 16.94 | 16.80 | 16.84 | 953,492 | +0.03(+0.19%) |
Aug 18, 2017 | 16.76 | 16.84 | 16.70 | 16.80 | 694,061 | +0.04(+0.23%) |
Aug 17, 2017 | 16.82 | 16.91 | 16.74 | 16.77 | 660,905 | -0.06(-0.39%) |
Aug 16, 2017 | 16.94 | 16.96 | 16.82 | 16.83 | 660,951 | -0.12(-0.70%) |
Aug 15, 2017 | 16.86 | 17.01 | 16.78 | 16.95 | 1,045,989 | +0.06(+0.35%) |
Aug 14, 2017 | 16.91 | 16.96 | 16.86 | 16.89 | 956,055 | +0.06(+0.39%) |
Aug 11, 2017 | 16.72 | 16.87 | 16.68 | 16.82 | 1,357,166 | -0.02(-0.10%) |
Aug 10, 2017 | 16.84 | 16.88 | 16.73 | 16.84 | 1,541,249 | -0.02(-0.10%) |
Aug 09, 2017 | 16.75 | 16.93 | 16.72 | 16.86 | 1,384,694 | +0.05(+0.29%) |
Aug 08, 2017 | 16.56 | 16.84 | 16.55 | 16.81 | 2,462,152 | +0.22(+1.34%) |
Aug 07, 2017 | 16.57 | 16.66 | 16.51 | 16.59 | 894,057 | +0.03(+0.20%) |
Aug 04, 2017 | 16.60 | 16.66 | 16.46 | 16.55 | 1,255,366 | -0.05(-0.29%) |
Aug 03, 2017 | 16.58 | 16.63 | 16.54 | 16.60 | 985,410 | +0.03(+0.20%) |
Aug 02, 2017 | 16.67 | 16.67 | 16.51 | 16.57 | 913,743 | -0.01(-0.03%) |
Aug 01, 2017 | 16.70 | 16.73 | 16.55 | 16.58 | 1,676,851 | -0.10(-0.62%) |
Jul 31, 2017 | 16.62 | 16.71 | 16.54 | 16.68 | 961,351 | +0.14(+0.85%) |
Jul 28, 2017 | 16.55 | 16.58 | 16.48 | 16.54 | 988,899 | -0.02(-0.13%) |
Jul 27, 2017 | 16.61 | 16.65 | 16.46 | 16.56 | 1,742,644 | -0.06(-0.39%) |
Jul 26, 2017 | 16.72 | 16.83 | 16.53 | 16.62 | 1,826,551 | -0.11(-0.65%) |
Jul 25, 2017 | 16.89 | 16.98 | 16.72 | 16.73 | 1,839,868 | -0.15(-0.90%) |
Jul 24, 2017 | 16.99 | 17.00 | 16.86 | 16.88 | 1,345,840 | -0.07(-0.41%) |
Jul 21, 2017 | 16.92 | 17.01 | 16.86 | 16.95 | 1,735,940 | +0.15(+0.87%) |
Jul 20, 2017 | 16.78 | 16.87 | 16.74 | 16.81 | 1,108,863 | +0.04(+0.26%) |
Jul 19, 2017 | 16.67 | 16.82 | 16.62 | 16.77 | 1,463,159 | +0.09(+0.55%) |
Jul 18, 2017 | 16.72 | 16.77 | 16.64 | 16.67 | 1,708,451 | -0.09(-0.52%) |
Jul 17, 2017 | 16.80 | 16.82 | 16.73 | 16.76 | 865,326 | +0.00(+0.00%) |
Jul 14, 2017 | 16.67 | 16.81 | 16.59 | 16.76 | 919,788 | +0.13(+0.78%) |
Jul 13, 2017 | 16.75 | 16.79 | 16.56 | 16.63 | 742,795 | -0.12(-0.74%) |
Jul 12, 2017 | 16.82 | 16.84 | 16.72 | 16.75 | 591,673 | -0.01(-0.06%) |
Jul 11, 2017 | 16.71 | 16.85 | 16.67 | 16.77 | 1,171,417 | +0.12(+0.71%) |
Jul 10, 2017 | 16.72 | 16.79 | 16.61 | 16.65 | 1,053,646 | -0.07(-0.42%) |
Jul 07, 2017 | 16.88 | 16.92 | 16.69 | 16.72 | 1,440,899 | -0.15(-0.90%) |
Jul 06, 2017 | 17.09 | 17.13 | 16.80 | 16.87 | 1,905,283 | -0.27(-1.58%) |
Jul 05, 2017 | 17.14 | 17.22 | 17.08 | 17.14 | 1,146,800 | +0.01(+0.06%) |