Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.93 | 17.29 | 16.92 | 17.22 | 837,917 | +0.34(+1.99%) |
Oct 30, 2017 | 17.44 | 17.63 | 16.79 | 16.88 | 881,861 | -0.87(-4.89%) |
Oct 27, 2017 | 17.64 | 17.78 | 17.49 | 17.75 | 730,171 | +0.33(+1.88%) |
Oct 26, 2017 | 17.56 | 17.61 | 17.39 | 17.42 | 454,155 | -0.15(-0.85%) |
Oct 25, 2017 | 17.70 | 17.72 | 17.31 | 17.57 | 827,275 | +0.12(+0.70%) |
Oct 24, 2017 | 17.23 | 17.48 | 17.22 | 17.45 | 979,103 | +0.19(+1.08%) |
Oct 23, 2017 | 17.66 | 17.68 | 17.27 | 17.27 | 562,746 | -0.61(-3.40%) |
Oct 20, 2017 | 17.84 | 18.01 | 17.74 | 17.87 | 424,570 | +0.15(+0.84%) |
Oct 19, 2017 | 17.74 | 17.94 | 17.65 | 17.72 | 874,291 | -0.22(-1.25%) |
Oct 18, 2017 | 17.84 | 18.01 | 17.55 | 17.95 | 803,733 | +0.13(+0.73%) |
Oct 17, 2017 | 17.78 | 17.82 | 17.58 | 17.82 | 746,758 | +0.08(+0.47%) |
Oct 16, 2017 | 18.13 | 18.13 | 17.56 | 17.73 | 1,484,111 | +0.10(+0.58%) |
Oct 13, 2017 | 17.76 | 17.78 | 17.45 | 17.63 | 764,068 | +0.08(+0.48%) |
Oct 12, 2017 | 17.40 | 17.58 | 17.37 | 17.55 | 901,582 | +0.06(+0.32%) |
Oct 11, 2017 | 17.65 | 17.69 | 17.37 | 17.49 | 899,370 | +0.21(+1.19%) |
Oct 10, 2017 | 17.44 | 17.52 | 17.14 | 17.28 | 1,671,035 | +0.17(+0.98%) |
Oct 09, 2017 | 17.24 | 17.27 | 17.01 | 17.12 | 410,189 | -0.14(-0.81%) |
Oct 06, 2017 | 17.27 | 17.44 | 17.20 | 17.26 | 734,354 | -0.18(-1.02%) |
Oct 05, 2017 | 17.75 | 17.77 | 17.40 | 17.43 | 964,405 | +0.06(+0.32%) |
Oct 04, 2017 | 17.54 | 17.64 | 17.29 | 17.38 | 1,260,356 | -0.22(-1.27%) |
Oct 03, 2017 | 17.14 | 17.61 | 17.13 | 17.60 | 1,074,761 | +0.51(+3.01%) |
Oct 02, 2017 | 17.03 | 17.17 | 16.97 | 17.09 | 2,740,053 | +0.02(+0.11%) |
Sep 29, 2017 | 17.29 | 17.30 | 17.01 | 17.07 | 873,490 | -0.09(-0.54%) |
Sep 28, 2017 | 17.16 | 17.41 | 17.12 | 17.16 | 1,267,902 | -0.07(-0.38%) |
Sep 27, 2017 | 17.46 | 17.52 | 17.21 | 17.23 | 915,657 | -0.28(-1.60%) |
Sep 26, 2017 | 17.38 | 17.69 | 17.27 | 17.51 | 1,134,474 | +0.15(+0.86%) |
Sep 25, 2017 | 17.58 | 17.60 | 17.28 | 17.36 | 449,617 | -0.28(-1.59%) |
Sep 22, 2017 | 17.79 | 17.93 | 17.58 | 17.64 | 659,625 | -0.07(-0.37%) |
Sep 21, 2017 | 17.78 | 17.84 | 17.66 | 17.70 | 861,063 | -0.10(-0.58%) |
Sep 20, 2017 | 17.86 | 17.92 | 17.72 | 17.81 | 1,311,652 | +0.23(+1.33%) |
Sep 19, 2017 | 17.51 | 17.75 | 17.45 | 17.57 | 1,835,533 | +0.29(+1.67%) |
Sep 18, 2017 | 17.27 | 17.42 | 17.15 | 17.28 | 1,115,135 | +0.32(+1.87%) |
Sep 15, 2017 | 16.85 | 17.04 | 16.77 | 16.97 | 936,742 | +0.20(+1.17%) |
Sep 14, 2017 | 16.71 | 16.88 | 16.60 | 16.77 | 1,131,105 | -0.09(-0.55%) |
Sep 13, 2017 | 16.83 | 16.99 | 16.65 | 16.86 | 851,735 | +0.07(+0.39%) |
Sep 12, 2017 | 16.91 | 17.10 | 16.76 | 16.80 | 1,106,237 | -0.17(-0.99%) |
Sep 11, 2017 | 16.85 | 17.15 | 16.82 | 16.97 | 1,181,370 | +0.35(+2.08%) |
Sep 08, 2017 | 17.15 | 17.18 | 16.58 | 16.62 | 1,560,685 | -0.42(-2.47%) |
Sep 07, 2017 | 16.94 | 17.12 | 16.93 | 17.04 | 914,687 | +0.15(+0.88%) |
Sep 06, 2017 | 16.96 | 17.03 | 16.77 | 16.89 | 675,903 | +0.04(+0.22%) |
Sep 05, 2017 | 16.92 | 16.95 | 16.60 | 16.85 | 1,237,395 | +0.18(+1.06%) |
Sep 01, 2017 | 16.85 | 16.85 | 16.59 | 16.68 | 935,295 | +0.05(+0.28%) |
Aug 31, 2017 | 16.91 | 16.93 | 16.59 | 16.63 | 885,921 | -0.19(-1.11%) |
Aug 30, 2017 | 16.87 | 16.87 | 16.71 | 16.82 | 887,124 | -0.01(-0.06%) |
Aug 29, 2017 | 16.74 | 16.92 | 16.68 | 16.83 | 806,483 | +0.02(+0.11%) |
Aug 28, 2017 | 16.92 | 16.97 | 16.72 | 16.81 | 934,280 | -0.04(-0.22%) |
Aug 25, 2017 | 17.14 | 17.15 | 16.84 | 16.85 | 698,855 | -0.27(-1.58%) |
Aug 24, 2017 | 17.09 | 17.22 | 16.98 | 17.12 | 1,274,460 | +0.05(+0.27%) |
Aug 23, 2017 | 16.96 | 17.17 | 16.85 | 17.07 | 856,386 | +0.11(+0.66%) |
Aug 22, 2017 | 16.85 | 17.16 | 16.75 | 16.96 | 966,846 | +0.24(+1.45%) |
Aug 21, 2017 | 16.68 | 16.84 | 16.66 | 16.71 | 723,345 | +0.07(+0.45%) |
Aug 18, 2017 | 16.58 | 16.74 | 16.55 | 16.64 | 1,182,029 | +0.07(+0.45%) |
Aug 17, 2017 | 16.65 | 16.84 | 16.55 | 16.57 | 762,508 | -0.28(-1.66%) |
Aug 16, 2017 | 16.74 | 16.89 | 16.69 | 16.85 | 1,112,416 | +0.15(+0.89%) |
Aug 15, 2017 | 16.58 | 16.72 | 16.54 | 16.70 | 596,876 | +0.09(+0.56%) |
Aug 14, 2017 | 16.35 | 16.79 | 16.29 | 16.60 | 818,156 | +0.20(+1.20%) |
Aug 11, 2017 | 16.23 | 16.50 | 16.22 | 16.41 | 1,076,392 | +0.15(+0.92%) |
Aug 10, 2017 | 16.32 | 16.43 | 16.24 | 16.26 | 795,233 | -0.17(-1.02%) |
Aug 09, 2017 | 16.21 | 16.54 | 16.18 | 16.43 | 1,088,270 | +0.14(+0.86%) |
Aug 08, 2017 | 16.36 | 16.46 | 16.25 | 16.29 | 779,083 | -0.10(-0.63%) |
Aug 07, 2017 | 16.29 | 16.44 | 16.26 | 16.39 | 1,462,193 | +0.12(+0.75%) |
Aug 04, 2017 | 16.40 | 16.17 | 16.27 | 1,298,169 | -0.01(-0.06%) | |
Aug 03, 2017 | 16.28 | 16.49 | 16.13 | 16.28 | 2,189,537 | -0.07(-0.46%) |
Aug 02, 2017 | 16.04 | 16.37 | 16.00 | 16.35 | 1,667,173 | +0.30(+1.86%) |