Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.16 | 17.86 | 17.06 | 17.81 | 242,136 | +0.70(+4.11%) |
Oct 30, 2017 | 17.53 | 17.53 | 17.04 | 17.11 | 68,167 | -0.42(-2.41%) |
Oct 27, 2017 | 16.97 | 17.63 | 16.92 | 17.53 | 140,265 | +0.66(+3.89%) |
Oct 26, 2017 | 16.97 | 17.11 | 16.74 | 16.88 | 61,539 | +0.00(+0.00%) |
Oct 25, 2017 | 16.97 | 16.97 | 16.74 | 16.88 | 87,155 | -0.09(-0.55%) |
Oct 24, 2017 | 17.02 | 17.11 | 16.88 | 16.97 | 64,406 | +0.09(+0.56%) |
Oct 23, 2017 | 17.39 | 17.39 | 16.78 | 16.88 | 156,700 | -0.47(-2.70%) |
Oct 20, 2017 | 17.44 | 17.53 | 17.30 | 17.35 | 94,404 | +0.09(+0.54%) |
Oct 19, 2017 | 17.35 | 17.35 | 17.21 | 17.25 | 65,300 | -0.14(-0.81%) |
Oct 18, 2017 | 17.11 | 17.44 | 17.06 | 17.39 | 169,394 | +0.28(+1.64%) |
Oct 17, 2017 | 17.06 | 17.21 | 17.02 | 17.11 | 96,555 | +0.09(+0.55%) |
Oct 16, 2017 | 16.97 | 17.11 | 16.97 | 17.02 | 111,819 | +0.05(+0.28%) |
Oct 13, 2017 | 16.92 | 17.02 | 16.74 | 16.97 | 84,740 | +0.05(+0.28%) |
Oct 12, 2017 | 17.02 | 17.11 | 16.88 | 16.92 | 63,026 | -0.19(-1.10%) |
Oct 11, 2017 | 17.06 | 17.11 | 16.97 | 17.11 | 75,863 | +0.00(+0.00%) |
Oct 10, 2017 | 17.02 | 17.16 | 16.92 | 17.11 | 76,785 | +0.14(+0.83%) |
Oct 09, 2017 | 17.02 | 17.16 | 16.92 | 16.97 | 85,741 | +0.09(+0.56%) |
Oct 06, 2017 | 17.02 | 17.21 | 16.83 | 16.88 | 166,004 | -0.19(-1.10%) |
Oct 05, 2017 | 16.88 | 17.11 | 16.88 | 17.06 | 136,506 | +0.19(+1.11%) |
Oct 04, 2017 | 16.78 | 17.11 | 16.78 | 16.88 | 282,913 | +0.09(+0.56%) |
Oct 03, 2017 | 16.78 | 16.92 | 16.69 | 16.78 | 258,028 | -0.09(-0.56%) |
Oct 02, 2017 | 16.74 | 16.92 | 16.60 | 16.88 | 248,477 | +0.19(+1.12%) |
Sep 29, 2017 | 16.78 | 16.92 | 16.62 | 16.69 | 117,291 | -0.09(-0.56%) |
Sep 28, 2017 | 16.74 | 16.78 | 16.67 | 16.78 | 117,824 | +0.05(+0.28%) |
Sep 27, 2017 | 16.83 | 16.88 | 16.64 | 16.74 | 279,258 | +0.05(+0.28%) |
Sep 26, 2017 | 16.50 | 16.74 | 16.48 | 16.69 | 143,891 | +0.19(+1.14%) |
Sep 25, 2017 | 16.41 | 16.60 | 16.41 | 16.50 | 69,536 | +0.00(+0.00%) |
Sep 22, 2017 | 16.36 | 16.60 | 16.31 | 16.50 | 99,622 | +0.14(+0.86%) |
Sep 21, 2017 | 16.46 | 16.69 | 16.34 | 16.36 | 106,116 | -0.14(-0.85%) |
Sep 20, 2017 | 16.46 | 16.74 | 16.36 | 16.50 | 137,852 | +0.05(+0.29%) |
Sep 19, 2017 | 16.46 | 16.55 | 16.31 | 16.46 | 110,276 | +0.05(+0.29%) |
Sep 18, 2017 | 16.08 | 16.50 | 15.99 | 16.41 | 231,343 | +0.33(+2.04%) |
Sep 15, 2017 | 15.94 | 16.22 | 15.92 | 16.08 | 232,566 | -0.05(-0.29%) |
Sep 14, 2017 | 16.03 | 16.22 | 15.99 | 16.13 | 358,877 | +0.05(+0.29%) |
Sep 13, 2017 | 15.71 | 16.13 | 15.66 | 16.08 | 159,188 | +0.28(+1.78%) |
Sep 12, 2017 | 15.75 | 15.94 | 15.75 | 15.80 | 194,196 | +0.00(+0.00%) |
Sep 11, 2017 | 15.56 | 15.99 | 15.38 | 15.80 | 271,292 | +0.00(+0.00%) |
Sep 08, 2017 | 15.61 | 15.87 | 15.56 | 15.80 | 182,080 | +0.14(+0.90%) |
Sep 07, 2017 | 15.61 | 15.80 | 15.61 | 15.66 | 277,765 | +0.00(+0.00%) |
Sep 06, 2017 | 15.71 | 15.94 | 15.61 | 15.66 | 299,169 | -0.09(-0.60%) |
Sep 05, 2017 | 15.94 | 15.96 | 15.71 | 15.75 | 222,629 | -0.23(-1.47%) |
Sep 01, 2017 | 15.99 | 16.10 | 15.85 | 15.99 | 135,604 | +0.05(+0.29%) |
Aug 31, 2017 | 16.17 | 16.25 | 15.89 | 15.94 | 179,442 | -0.23(-1.45%) |
Aug 30, 2017 | 15.99 | 16.27 | 15.99 | 16.17 | 161,954 | +0.23(+1.47%) |
Aug 29, 2017 | 15.80 | 16.03 | 15.75 | 15.94 | 196,993 | -0.05(-0.29%) |
Aug 28, 2017 | 16.03 | 16.08 | 15.89 | 15.99 | 169,277 | -0.05(-0.29%) |
Aug 25, 2017 | 16.08 | 16.13 | 15.94 | 16.03 | 179,396 | -0.05(-0.29%) |
Aug 24, 2017 | 16.08 | 16.17 | 15.99 | 16.08 | 158,958 | +0.05(+0.29%) |
Aug 23, 2017 | 15.89 | 16.08 | 15.80 | 16.03 | 170,218 | +0.09(+0.59%) |
Aug 22, 2017 | 15.80 | 16.08 | 15.71 | 15.94 | 175,949 | +0.19(+1.19%) |
Aug 21, 2017 | 15.80 | 15.94 | 15.54 | 15.75 | 190,068 | -0.19(-1.18%) |
Aug 18, 2017 | 15.61 | 16.08 | 15.56 | 15.94 | 984,981 | +0.19(+1.19%) |
Aug 17, 2017 | 15.99 | 16.06 | 15.71 | 15.75 | 226,517 | -0.33(-2.04%) |
Aug 16, 2017 | 16.17 | 16.36 | 15.94 | 16.08 | 154,864 | -0.05(-0.29%) |
Aug 15, 2017 | 15.94 | 16.22 | 15.94 | 16.13 | 183,254 | +0.14(+0.88%) |
Aug 14, 2017 | 15.99 | 16.08 | 15.85 | 15.99 | 162,125 | +0.09(+0.59%) |
Aug 11, 2017 | 15.80 | 16.13 | 15.00 | 15.89 | 306,338 | -0.05(-0.29%) |
Aug 10, 2017 | 16.08 | 16.08 | 15.71 | 15.94 | 202,224 | -0.14(-0.87%) |
Aug 09, 2017 | 16.08 | 16.15 | 15.89 | 16.08 | 150,056 | -0.14(-0.87%) |
Aug 08, 2017 | 16.17 | 16.46 | 16.08 | 16.22 | 190,906 | +0.00(+0.00%) |
Aug 07, 2017 | 15.89 | 16.31 | 15.75 | 16.22 | 225,221 | +0.28(+1.76%) |
Aug 04, 2017 | 15.75 | 16.41 | 15.53 | 15.94 | 333,726 | -0.56(-3.41%) |
Aug 03, 2017 | 16.55 | 16.60 | 16.31 | 16.50 | 124,250 | -0.05(-0.28%) |
Aug 02, 2017 | 16.64 | 16.74 | 16.41 | 16.55 | 159,760 | -0.09(-0.56%) |