Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.44 | 17.57 | 17.30 | 17.49 | 623,929 | +0.06(+0.34%) |
Sep 28, 2017 | 17.32 | 17.43 | 16.93 | 17.43 | 1,208,944 | +0.20(+1.16%) |
Sep 27, 2017 | 17.10 | 17.40 | 16.88 | 17.23 | 1,351,186 | +0.23(+1.35%) |
Sep 26, 2017 | 17.15 | 17.15 | 16.97 | 17.00 | 1,200,128 | -0.20(-1.16%) |
Sep 25, 2017 | 17.25 | 17.50 | 17.11 | 17.20 | 860,974 | +0.01(+0.06%) |
Sep 22, 2017 | 17.12 | 17.22 | 17.04 | 17.19 | 802,576 | +0.06(+0.35%) |
Sep 21, 2017 | 17.33 | 17.34 | 17.09 | 17.13 | 455,873 | -0.26(-1.50%) |
Sep 20, 2017 | 17.43 | 17.56 | 17.28 | 17.39 | 560,544 | +0.00(+0.00%) |
Sep 19, 2017 | 17.25 | 17.46 | 17.17 | 17.39 | 512,788 | +0.18(+1.05%) |
Sep 18, 2017 | 17.09 | 17.39 | 17.07 | 17.21 | 632,407 | +0.23(+1.35%) |
Sep 15, 2017 | 17.27 | 17.29 | 16.78 | 16.98 | 956,771 | -0.24(-1.39%) |
Sep 14, 2017 | 17.21 | 17.39 | 17.13 | 17.22 | 455,931 | +0.04(+0.23%) |
Sep 13, 2017 | 17.12 | 17.42 | 17.02 | 17.18 | 621,929 | +0.04(+0.23%) |
Sep 12, 2017 | 17.04 | 17.29 | 17.02 | 17.14 | 550,426 | +0.08(+0.47%) |
Sep 11, 2017 | 16.68 | 17.08 | 16.61 | 17.06 | 687,524 | +0.45(+2.71%) |
Sep 08, 2017 | 16.63 | 16.76 | 16.37 | 16.61 | 479,869 | -0.08(-0.48%) |
Sep 07, 2017 | 16.49 | 16.80 | 16.35 | 16.69 | 393,427 | +0.21(+1.27%) |
Sep 06, 2017 | 16.43 | 16.60 | 16.27 | 16.48 | 621,833 | +0.22(+1.35%) |
Sep 05, 2017 | 16.08 | 16.38 | 16.08 | 16.26 | 404,969 | +0.22(+1.37%) |
Sep 01, 2017 | 15.83 | 16.05 | 15.71 | 16.04 | 350,491 | +0.27(+1.71%) |
Aug 31, 2017 | 15.87 | 15.88 | 15.64 | 15.77 | 652,263 | +0.13(+0.83%) |
Aug 30, 2017 | 15.76 | 15.81 | 15.55 | 15.64 | 494,936 | -0.15(-0.95%) |
Aug 29, 2017 | 15.53 | 15.85 | 15.53 | 15.79 | 472,416 | +0.09(+0.57%) |
Aug 28, 2017 | 15.95 | 16.04 | 15.54 | 15.70 | 518,080 | -0.18(-1.13%) |
Aug 25, 2017 | 15.73 | 15.96 | 15.61 | 15.88 | 556,878 | +0.26(+1.66%) |
Aug 24, 2017 | 15.69 | 15.92 | 15.58 | 15.62 | 539,698 | -0.02(-0.13%) |
Aug 23, 2017 | 15.34 | 15.72 | 15.34 | 15.64 | 658,817 | +0.07(+0.45%) |
Aug 22, 2017 | 15.53 | 15.71 | 15.48 | 15.57 | 333,979 | +0.16(+1.04%) |
Aug 21, 2017 | 15.63 | 15.65 | 15.30 | 15.41 | 799,481 | -0.22(-1.41%) |
Aug 18, 2017 | 15.64 | 15.85 | 15.59 | 15.63 | 660,591 | -0.18(-1.14%) |
Aug 17, 2017 | 15.54 | 16.02 | 15.54 | 15.81 | 1,071,248 | +0.21(+1.35%) |
Aug 16, 2017 | 15.75 | 15.89 | 15.56 | 15.60 | 905,563 | -0.09(-0.57%) |
Aug 15, 2017 | 16.08 | 16.08 | 15.63 | 15.69 | 616,562 | -0.35(-2.18%) |
Aug 14, 2017 | 15.90 | 16.42 | 15.88 | 16.04 | 813,264 | +0.33(+2.10%) |
Aug 11, 2017 | 15.80 | 16.16 | 15.52 | 15.71 | 637,495 | -0.33(-2.06%) |
Aug 10, 2017 | 16.11 | 16.38 | 15.89 | 16.04 | 1,068,036 | -0.07(-0.43%) |
Aug 09, 2017 | 15.69 | 16.14 | 15.53 | 16.11 | 883,744 | +0.43(+2.74%) |
Aug 08, 2017 | 15.58 | 16.01 | 15.39 | 15.68 | 744,484 | -0.02(-0.13%) |
Aug 07, 2017 | 15.98 | 16.11 | 15.44 | 15.70 | 956,932 | -0.40(-2.48%) |
Aug 04, 2017 | 16.07 | 16.59 | 15.40 | 16.10 | 2,939,317 | -0.38(-2.31%) |
Aug 03, 2017 | 16.16 | 16.51 | 16.06 | 16.48 | 1,528,925 | +0.39(+2.42%) |
Aug 02, 2017 | 16.32 | 16.54 | 15.86 | 16.09 | 1,765,761 | -0.33(-2.01%) |
Aug 01, 2017 | 16.36 | 16.64 | 16.19 | 16.42 | 850,832 | +0.08(+0.49%) |
Jul 31, 2017 | 16.32 | 16.39 | 16.12 | 16.34 | 1,006,856 | +0.07(+0.43%) |
Jul 28, 2017 | 16.25 | 16.59 | 16.10 | 16.27 | 852,650 | +0.01(+0.06%) |
Jul 27, 2017 | 16.47 | 16.47 | 16.14 | 16.26 | 1,047,713 | -0.12(-0.73%) |
Jul 26, 2017 | 16.65 | 16.65 | 16.16 | 16.38 | 1,050,962 | -0.17(-1.03%) |
Jul 25, 2017 | 16.39 | 16.84 | 16.09 | 16.55 | 470,206 | +0.50(+3.12%) |
Jul 24, 2017 | 16.23 | 16.30 | 15.92 | 16.05 | 837,502 | -0.13(-0.80%) |
Jul 21, 2017 | 16.63 | 16.86 | 16.13 | 16.18 | 653,829 | -0.59(-3.52%) |
Jul 20, 2017 | 17.25 | 17.25 | 16.73 | 16.77 | 579,964 | -0.42(-2.44%) |
Jul 19, 2017 | 16.84 | 17.30 | 16.72 | 17.19 | 734,817 | +0.38(+2.26%) |
Jul 18, 2017 | 16.83 | 16.90 | 16.48 | 16.81 | 681,576 | +0.05(+0.30%) |
Jul 17, 2017 | 16.99 | 17.27 | 16.66 | 16.76 | 1,149,212 | -0.30(-1.76%) |
Jul 14, 2017 | 16.92 | 17.23 | 16.76 | 17.06 | 1,653,672 | +0.17(+1.01%) |
Jul 13, 2017 | 16.26 | 16.94 | 15.97 | 16.89 | 2,088,345 | +0.63(+3.87%) |
Jul 12, 2017 | 16.40 | 16.63 | 15.95 | 16.26 | 1,093,284 | +0.18(+1.12%) |
Jul 11, 2017 | 16.27 | 16.41 | 15.92 | 16.08 | 1,402,590 | -0.24(-1.47%) |
Jul 10, 2017 | 15.90 | 16.69 | 15.84 | 16.32 | 693,079 | +0.25(+1.56%) |
Jul 07, 2017 | 16.19 | 16.35 | 15.70 | 16.07 | 825,688 | -0.21(-1.29%) |
Jul 06, 2017 | 16.55 | 16.77 | 16.25 | 16.28 | 449,075 | -0.21(-1.27%) |
Jul 05, 2017 | 16.65 | 16.79 | 16.32 | 16.49 | 644,997 | -0.31(-1.85%) |