Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.10 | 13.60 | 12.40 | 13.00 | 3,540,339 | -3.30(-20.25%) |
Oct 30, 2017 | 16.00 | 16.65 | 15.85 | 16.30 | 505,513 | +0.25(+1.56%) |
Oct 27, 2017 | 16.10 | 16.20 | 15.60 | 16.05 | 450,422 | +0.00(+0.00%) |
Oct 26, 2017 | 17.00 | 17.00 | 16.00 | 16.05 | 403,326 | -0.80(-4.75%) |
Oct 25, 2017 | 17.10 | 17.10 | 16.65 | 16.85 | 186,499 | -0.35(-2.03%) |
Oct 24, 2017 | 17.05 | 17.32 | 17.05 | 17.20 | 159,019 | +0.20(+1.18%) |
Oct 23, 2017 | 17.05 | 17.25 | 16.95 | 17.00 | 302,134 | -0.05(-0.29%) |
Oct 20, 2017 | 17.10 | 17.20 | 16.95 | 17.05 | 245,734 | +0.15(+0.89%) |
Oct 19, 2017 | 17.00 | 17.15 | 16.88 | 16.90 | 147,254 | -0.10(-0.59%) |
Oct 18, 2017 | 16.95 | 17.15 | 16.80 | 17.00 | 116,128 | +0.15(+0.89%) |
Oct 17, 2017 | 16.90 | 16.98 | 16.75 | 16.85 | 60,436 | -0.05(-0.30%) |
Oct 16, 2017 | 17.00 | 17.00 | 16.65 | 16.90 | 108,779 | -0.05(-0.29%) |
Oct 13, 2017 | 17.00 | 17.00 | 16.80 | 16.95 | 136,965 | +0.10(+0.59%) |
Oct 12, 2017 | 16.85 | 17.00 | 16.80 | 16.85 | 94,686 | -0.15(-0.88%) |
Oct 11, 2017 | 17.00 | 17.15 | 16.90 | 17.00 | 113,532 | -0.05(-0.29%) |
Oct 10, 2017 | 16.95 | 17.20 | 16.80 | 17.05 | 115,208 | +0.10(+0.59%) |
Oct 09, 2017 | 17.20 | 17.20 | 16.60 | 16.95 | 166,093 | -0.15(-0.88%) |
Oct 06, 2017 | 17.15 | 17.20 | 16.95 | 17.10 | 96,331 | -0.10(-0.58%) |
Oct 05, 2017 | 17.20 | 17.35 | 17.05 | 17.20 | 137,723 | +0.05(+0.29%) |
Oct 04, 2017 | 17.30 | 17.35 | 17.00 | 17.15 | 129,449 | -0.10(-0.58%) |
Oct 03, 2017 | 17.35 | 17.35 | 17.00 | 17.25 | 138,608 | +0.00(+0.00%) |
Oct 02, 2017 | 16.90 | 17.38 | 16.90 | 17.25 | 420,789 | +0.35(+2.07%) |
Sep 29, 2017 | 17.05 | 17.20 | 16.85 | 16.90 | 192,278 | -0.10(-0.59%) |
Sep 28, 2017 | 16.95 | 17.25 | 16.93 | 17.00 | 216,406 | +0.00(+0.00%) |
Sep 27, 2017 | 16.70 | 17.10 | 16.15 | 17.00 | 370,786 | +0.30(+1.80%) |
Sep 26, 2017 | 17.05 | 17.05 | 16.55 | 16.70 | 273,162 | -0.30(-1.76%) |
Sep 25, 2017 | 16.90 | 17.15 | 16.77 | 17.00 | 117,501 | +0.10(+0.59%) |
Sep 22, 2017 | 16.75 | 17.05 | 16.75 | 16.90 | 80,181 | +0.15(+0.90%) |
Sep 21, 2017 | 16.75 | 16.95 | 16.65 | 16.75 | 77,220 | +0.00(+0.00%) |
Sep 20, 2017 | 16.80 | 17.10 | 16.60 | 16.75 | 222,425 | -0.15(-0.89%) |
Sep 19, 2017 | 16.95 | 17.10 | 16.85 | 16.90 | 126,509 | +0.00(+0.00%) |
Sep 18, 2017 | 16.85 | 17.05 | 16.70 | 16.90 | 140,758 | +0.05(+0.30%) |
Sep 15, 2017 | 17.15 | 17.15 | 16.70 | 16.85 | 445,793 | -0.25(-1.46%) |
Sep 14, 2017 | 16.45 | 17.20 | 16.40 | 17.10 | 272,722 | +0.65(+3.95%) |
Sep 13, 2017 | 16.60 | 16.75 | 16.38 | 16.45 | 172,785 | -0.10(-0.60%) |
Sep 12, 2017 | 16.55 | 16.65 | 16.45 | 16.55 | 116,390 | -0.05(-0.30%) |
Sep 11, 2017 | 16.65 | 16.80 | 16.35 | 16.60 | 240,538 | +0.55(+3.43%) |
Sep 08, 2017 | 16.30 | 16.45 | 16.00 | 16.05 | 167,455 | -0.35(-2.13%) |
Sep 07, 2017 | 16.55 | 16.75 | 16.30 | 16.40 | 166,718 | -0.15(-0.91%) |
Sep 06, 2017 | 16.70 | 16.80 | 16.45 | 16.55 | 124,770 | -0.15(-0.90%) |
Sep 05, 2017 | 17.25 | 17.30 | 16.55 | 16.70 | 272,677 | +0.00(+0.00%) |
Sep 01, 2017 | 16.40 | 16.80 | 16.40 | 16.70 | 133,504 | +0.35(+2.14%) |
Aug 31, 2017 | 16.30 | 16.50 | 16.27 | 16.35 | 139,798 | +0.05(+0.31%) |
Aug 30, 2017 | 16.50 | 16.55 | 16.15 | 16.30 | 372,836 | -0.25(-1.51%) |
Aug 29, 2017 | 16.60 | 16.65 | 16.25 | 16.55 | 209,337 | -0.15(-0.90%) |
Aug 28, 2017 | 16.80 | 17.05 | 16.55 | 16.70 | 200,521 | -0.10(-0.60%) |
Aug 25, 2017 | 16.60 | 16.95 | 16.55 | 16.80 | 131,472 | +0.30(+1.82%) |
Aug 24, 2017 | 16.60 | 16.90 | 16.45 | 16.50 | 253,713 | -0.10(-0.60%) |
Aug 23, 2017 | 17.00 | 17.15 | 16.55 | 16.60 | 192,908 | -0.55(-3.21%) |
Aug 22, 2017 | 16.90 | 17.45 | 16.90 | 17.15 | 177,004 | +0.30(+1.78%) |
Aug 21, 2017 | 16.75 | 16.95 | 16.65 | 16.85 | 186,733 | +0.00(+0.00%) |
Aug 18, 2017 | 16.40 | 17.15 | 16.40 | 16.85 | 200,307 | +0.30(+1.81%) |
Aug 17, 2017 | 16.65 | 16.90 | 16.50 | 16.55 | 172,476 | -0.15(-0.90%) |
Aug 16, 2017 | 17.25 | 17.45 | 16.65 | 16.70 | 209,864 | -0.55(-3.19%) |
Aug 15, 2017 | 17.45 | 17.45 | 17.00 | 17.25 | 302,375 | -0.15(-0.86%) |
Aug 14, 2017 | 17.25 | 17.55 | 17.15 | 17.40 | 410,206 | +0.25(+1.46%) |
Aug 11, 2017 | 16.80 | 17.45 | 16.65 | 17.15 | 348,017 | +0.00(+0.00%) |
Aug 10, 2017 | 17.35 | 17.45 | 17.00 | 17.15 | 509,825 | -0.30(-1.72%) |
Aug 09, 2017 | 17.50 | 17.75 | 17.15 | 17.45 | 413,698 | +0.75(+4.49%) |
Aug 08, 2017 | 16.65 | 17.00 | 16.55 | 16.70 | 165,649 | +0.05(+0.30%) |
Aug 07, 2017 | 16.65 | 16.95 | 16.55 | 16.65 | 162,329 | +0.00(+0.00%) |
Aug 04, 2017 | 16.55 | 16.75 | 16.45 | 16.65 | 254,841 | +0.10(+0.60%) |
Aug 03, 2017 | 16.70 | 16.90 | 16.30 | 16.55 | 326,495 | -0.20(-1.19%) |
Aug 02, 2017 | 16.35 | 16.95 | 16.15 | 16.75 | 272,536 | +0.25(+1.52%) |