Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.59 | 17.64 | 17.58 | 17.59 | 7,162 | -0.01(-0.08%) |
Sep 28, 2017 | 17.54 | 17.61 | 17.53 | 17.60 | 7,719 | +0.03(+0.17%) |
Sep 27, 2017 | 17.56 | 17.57 | 17.41 | 17.57 | 2,345 | +0.10(+0.56%) |
Sep 26, 2017 | 17.47 | 17.49 | 17.47 | 17.47 | 8,267 | +0.13(+0.77%) |
Sep 25, 2017 | 17.38 | 17.40 | 17.31 | 17.34 | 34,520 | +0.21(+1.21%) |
Sep 22, 2017 | 17.10 | 17.13 | 17.10 | 17.13 | 3,247 | +0.18(+1.09%) |
Sep 21, 2017 | 16.95 | 16.98 | 16.94 | 16.95 | 5,000 | -0.03(-0.17%) |
Sep 20, 2017 | 16.95 | 17.01 | 16.95 | 16.98 | 14,182 | +0.00(+0.02%) |
Sep 19, 2017 | 17.00 | 17.00 | 16.95 | 16.97 | 3,029 | +0.04(+0.22%) |
Sep 18, 2017 | 17.01 | 17.01 | 16.90 | 16.94 | 6,102 | +0.04(+0.23%) |
Sep 15, 2017 | 16.84 | 16.90 | 16.84 | 16.90 | 3,550 | +0.26(+1.58%) |
Sep 14, 2017 | 16.65 | 16.68 | 16.63 | 16.63 | 5,327 | -0.09(-0.57%) |
Sep 13, 2017 | 16.71 | 16.73 | 16.68 | 16.73 | 6,953 | +0.08(+0.50%) |
Sep 12, 2017 | 16.61 | 16.65 | 16.61 | 16.65 | 2,172 | +0.29(+1.75%) |
Sep 11, 2017 | 16.31 | 16.36 | 16.31 | 16.36 | 2,064 | +0.17(+1.08%) |
Sep 08, 2017 | 16.19 | 16.23 | 16.14 | 16.18 | 22,358 | -0.03(-0.17%) |
Sep 07, 2017 | 16.30 | 16.30 | 16.19 | 16.21 | 6,223 | -0.15(-0.94%) |
Sep 06, 2017 | 16.41 | 16.41 | 16.34 | 16.37 | 7,887 | +0.11(+0.65%) |
Sep 05, 2017 | 16.39 | 16.39 | 16.21 | 16.26 | 4,680 | -0.16(-0.98%) |
Sep 01, 2017 | 16.21 | 16.21 | 16.21 | 16.42 | 2,930 | +0.22(+1.39%) |
Aug 31, 2017 | 16.26 | 16.26 | 16.18 | 16.20 | 10,338 | +0.02(+0.13%) |
Aug 30, 2017 | 16.23 | 16.23 | 16.16 | 16.18 | 7,068 | +0.03(+0.17%) |
Aug 29, 2017 | 16.10 | 16.16 | 16.09 | 16.15 | 7,322 | -0.06(-0.39%) |
Aug 28, 2017 | 16.16 | 16.21 | 16.16 | 16.21 | 20,443 | +0.04(+0.23%) |
Aug 25, 2017 | 16.14 | 16.18 | 16.14 | 16.18 | 5,710 | +0.13(+0.79%) |
Aug 24, 2017 | 15.87 | 16.10 | 15.87 | 16.05 | 4,159 | +0.08(+0.52%) |
Aug 23, 2017 | 16.02 | 16.02 | 15.96 | 15.97 | 7,711 | -0.01(-0.09%) |
Aug 22, 2017 | 15.89 | 15.98 | 15.89 | 15.98 | 9,213 | +0.22(+1.38%) |
Aug 21, 2017 | 15.73 | 15.79 | 15.71 | 15.76 | 49,288 | -0.05(-0.31%) |
Aug 18, 2017 | 15.76 | 15.81 | 15.68 | 15.81 | 7,625 | -0.08(-0.49%) |
Aug 17, 2017 | 16.08 | 16.09 | 15.89 | 15.89 | 3,928 | -0.29(-1.78%) |
Aug 16, 2017 | 16.25 | 16.26 | 16.17 | 16.18 | 11,888 | +0.01(+0.04%) |
Aug 15, 2017 | 16.17 | 16.21 | 16.17 | 16.17 | 3,510 | -0.17(-1.01%) |
Aug 14, 2017 | 16.28 | 16.39 | 16.28 | 16.34 | 6,927 | +0.13(+0.81%) |
Aug 11, 2017 | 16.22 | 16.22 | 16.18 | 16.21 | 6,806 | -0.05(-0.28%) |
Aug 10, 2017 | 16.34 | 16.34 | 16.24 | 16.25 | 13,384 | -0.28(-1.66%) |
Aug 09, 2017 | 16.60 | 16.60 | 16.51 | 16.53 | 7,940 | -0.28(-1.66%) |
Aug 08, 2017 | 16.87 | 16.98 | 16.80 | 16.80 | 7,369 | -0.07(-0.40%) |
Aug 07, 2017 | 16.89 | 16.93 | 16.83 | 16.87 | 2,933 | -0.01(-0.09%) |
Aug 04, 2017 | 16.89 | 16.90 | 16.87 | 16.89 | 9,334 | +0.10(+0.59%) |
Aug 03, 2017 | 16.81 | 16.81 | 16.79 | 16.79 | 763 | -0.08(-0.46%) |
Aug 02, 2017 | 17.05 | 17.05 | 16.84 | 16.86 | 11,033 | -0.25(-1.48%) |
Aug 01, 2017 | 17.01 | 17.12 | 17.01 | 17.12 | 8,576 | +0.08(+0.45%) |
Jul 31, 2017 | 16.91 | 17.05 | 16.91 | 17.04 | 4,234 | +0.15(+0.91%) |
Jul 28, 2017 | 17.02 | 17.02 | 16.87 | 16.89 | 5,261 | -0.11(-0.66%) |
Jul 27, 2017 | 17.03 | 17.07 | 16.99 | 17.00 | 4,522 | +0.09(+0.54%) |
Jul 26, 2017 | 16.95 | 16.98 | 16.90 | 16.91 | 8,046 | -0.13(-0.74%) |
Jul 25, 2017 | 16.91 | 17.11 | 16.91 | 17.03 | 9,267 | +0.12(+0.71%) |
Jul 24, 2017 | 16.95 | 16.95 | 16.91 | 16.91 | 10,345 | -0.13(-0.78%) |
Jul 21, 2017 | 17.07 | 17.07 | 17.02 | 17.05 | 7,648 | -0.04(-0.25%) |
Jul 20, 2017 | 17.02 | 17.12 | 17.02 | 17.09 | 7,657 | +0.01(+0.04%) |
Jul 19, 2017 | 17.01 | 17.08 | 17.00 | 17.08 | 10,421 | +0.08(+0.50%) |
Jul 18, 2017 | 17.01 | 17.01 | 16.96 | 17.00 | 7,367 | -0.07(-0.39%) |
Jul 17, 2017 | 17.09 | 17.10 | 17.06 | 17.06 | 10,606 | +0.02(+0.10%) |
Jul 14, 2017 | 16.99 | 17.05 | 16.99 | 17.05 | 7,641 | +0.07(+0.43%) |
Jul 13, 2017 | 16.92 | 17.00 | 16.89 | 16.98 | 31,534 | +0.10(+0.57%) |
Jul 12, 2017 | 16.90 | 16.91 | 16.88 | 16.88 | 3,673 | +0.04(+0.26%) |
Jul 11, 2017 | 16.82 | 16.83 | 16.81 | 16.83 | 5,876 | -0.02(-0.10%) |
Jul 10, 2017 | 16.86 | 16.88 | 16.83 | 16.85 | 6,082 | -0.04(-0.21%) |
Jul 07, 2017 | 16.84 | 16.89 | 16.80 | 16.89 | 18,021 | +0.07(+0.42%) |
Jul 06, 2017 | 16.94 | 16.94 | 16.79 | 16.82 | 12,967 | -0.22(-1.30%) |
Jul 05, 2017 | 17.18 | 17.18 | 17.02 | 17.04 | 28,417 | -0.16(-0.92%) |