Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.38 | 16.50 | 16.33 | 16.48 | 512,621 | +0.13(+0.80%) |
Oct 30, 2017 | 16.18 | 16.39 | 16.13 | 16.35 | 532,579 | +0.03(+0.17%) |
Oct 27, 2017 | 16.19 | 16.34 | 16.15 | 16.32 | 575,967 | +0.07(+0.40%) |
Oct 26, 2017 | 16.34 | 16.38 | 16.18 | 16.25 | 525,217 | -0.40(-2.41%) |
Oct 25, 2017 | 16.63 | 16.67 | 16.53 | 16.66 | 413,629 | -0.02(-0.11%) |
Oct 24, 2017 | 16.68 | 16.73 | 16.64 | 16.67 | 195,880 | +0.02(+0.11%) |
Oct 23, 2017 | 16.55 | 16.73 | 16.55 | 16.66 | 330,283 | -0.38(-2.25%) |
Oct 20, 2017 | 16.96 | 17.10 | 16.94 | 17.04 | 344,560 | +0.16(+0.94%) |
Oct 19, 2017 | 16.67 | 16.89 | 16.64 | 16.88 | 484,544 | +0.51(+3.14%) |
Oct 18, 2017 | 16.39 | 16.46 | 16.32 | 16.37 | 521,100 | -0.10(-0.62%) |
Oct 17, 2017 | 16.34 | 16.49 | 16.30 | 16.47 | 434,939 | +0.19(+1.15%) |
Oct 16, 2017 | 16.24 | 16.34 | 16.23 | 16.28 | 418,028 | +0.16(+0.99%) |
Oct 13, 2017 | 16.16 | 16.23 | 16.04 | 16.12 | 431,732 | +0.60(+3.86%) |
Oct 12, 2017 | 15.68 | 15.69 | 15.51 | 15.52 | 365,139 | -0.04(-0.24%) |
Oct 11, 2017 | 15.62 | 15.64 | 15.44 | 15.56 | 972,745 | -0.29(-1.83%) |
Oct 10, 2017 | 15.80 | 15.85 | 15.76 | 15.85 | 242,669 | +0.05(+0.30%) |
Oct 09, 2017 | 15.85 | 15.85 | 15.74 | 15.80 | 352,944 | +0.04(+0.24%) |
Oct 06, 2017 | 15.83 | 15.85 | 15.72 | 15.77 | 524,684 | -0.07(-0.41%) |
Oct 05, 2017 | 15.87 | 15.93 | 15.80 | 15.83 | 323,119 | +0.04(+0.24%) |
Oct 04, 2017 | 15.96 | 15.98 | 15.77 | 15.80 | 319,405 | +0.02(+0.12%) |
Oct 03, 2017 | 15.92 | 15.92 | 15.71 | 15.78 | 346,633 | +0.08(+0.54%) |
Oct 02, 2017 | 15.75 | 15.81 | 15.66 | 15.69 | 405,699 | +0.02(+0.12%) |
Sep 29, 2017 | 15.89 | 15.90 | 15.65 | 15.67 | 512,938 | +0.03(+0.18%) |
Sep 28, 2017 | 15.68 | 15.70 | 15.63 | 15.65 | 359,137 | -0.06(-0.36%) |
Sep 27, 2017 | 15.73 | 15.75 | 15.61 | 15.70 | 871,971 | -0.15(-0.94%) |
Sep 26, 2017 | 15.71 | 15.88 | 15.46 | 15.85 | 880,751 | +0.03(+0.18%) |
Sep 25, 2017 | 15.94 | 15.95 | 15.71 | 15.82 | 1,178,776 | -0.42(-2.59%) |
Sep 22, 2017 | 16.36 | 16.36 | 16.19 | 16.24 | 787,210 | -0.12(-0.74%) |
Sep 21, 2017 | 16.30 | 16.38 | 16.26 | 16.37 | 492,354 | -0.02(-0.11%) |
Sep 20, 2017 | 16.42 | 16.43 | 16.26 | 16.38 | 801,333 | -0.07(-0.40%) |
Sep 19, 2017 | 16.62 | 16.68 | 16.43 | 16.45 | 385,319 | -0.29(-1.73%) |
Sep 18, 2017 | 17.09 | 17.12 | 16.55 | 16.74 | 828,837 | -0.32(-1.86%) |
Sep 15, 2017 | 16.98 | 17.11 | 16.85 | 17.06 | 735,277 | +0.37(+2.24%) |
Sep 14, 2017 | 16.82 | 16.88 | 16.67 | 16.68 | 267,947 | -0.12(-0.72%) |
Sep 13, 2017 | 16.98 | 17.03 | 16.81 | 16.81 | 264,414 | -0.26(-1.53%) |
Sep 12, 2017 | 17.07 | 17.12 | 17.01 | 17.07 | 375,422 | +0.00(+0.00%) |
Sep 11, 2017 | 17.04 | 17.08 | 16.94 | 17.07 | 246,013 | +0.12(+0.72%) |
Sep 08, 2017 | 17.18 | 17.18 | 16.87 | 16.95 | 300,489 | -0.24(-1.41%) |
Sep 07, 2017 | 17.28 | 17.44 | 17.16 | 17.19 | 209,015 | +0.00(+0.00%) |
Sep 06, 2017 | 17.38 | 17.38 | 17.18 | 17.19 | 233,019 | -0.16(-0.92%) |
Sep 05, 2017 | 17.62 | 17.62 | 17.33 | 17.35 | 396,867 | -0.74(-4.08%) |
Sep 01, 2017 | 18.10 | 18.16 | 18.05 | 18.09 | 172,478 | -0.01(-0.05%) |
Aug 31, 2017 | 17.92 | 18.15 | 17.91 | 18.10 | 630,461 | -0.12(-0.67%) |
Aug 30, 2017 | 18.13 | 18.23 | 18.10 | 18.22 | 344,080 | +0.09(+0.52%) |
Aug 29, 2017 | 18.15 | 18.22 | 18.04 | 18.12 | 483,991 | -0.25(-1.37%) |
Aug 28, 2017 | 18.40 | 18.47 | 18.33 | 18.38 | 262,290 | +0.01(+0.05%) |
Aug 25, 2017 | 18.29 | 18.43 | 18.29 | 18.37 | 162,211 | +0.12(+0.67%) |
Aug 24, 2017 | 18.20 | 18.28 | 18.18 | 18.25 | 200,494 | +0.06(+0.31%) |
Aug 23, 2017 | 18.15 | 18.22 | 18.15 | 18.19 | 180,762 | +0.04(+0.21%) |
Aug 22, 2017 | 18.10 | 18.17 | 18.07 | 18.15 | 242,133 | -0.02(-0.10%) |
Aug 21, 2017 | 18.13 | 18.20 | 18.06 | 18.17 | 306,570 | -0.15(-0.82%) |
Aug 18, 2017 | 18.23 | 18.37 | 18.23 | 18.32 | 284,968 | +0.35(+1.92%) |
Aug 17, 2017 | 18.21 | 18.23 | 17.97 | 17.97 | 325,527 | -0.09(-0.52%) |
Aug 16, 2017 | 17.95 | 18.10 | 17.94 | 18.07 | 258,357 | +0.15(+0.83%) |
Aug 15, 2017 | 17.83 | 17.94 | 17.79 | 17.92 | 196,139 | +0.10(+0.58%) |
Aug 14, 2017 | 17.93 | 17.98 | 17.82 | 17.82 | 284,524 | -0.12(-0.68%) |
Aug 11, 2017 | 17.72 | 17.94 | 17.49 | 17.94 | 444,566 | +0.07(+0.42%) |
Aug 10, 2017 | 17.97 | 18.05 | 17.86 | 17.86 | 299,000 | -0.19(-1.04%) |
Aug 09, 2017 | 18.20 | 18.20 | 17.93 | 18.05 | 291,586 | -0.36(-1.93%) |
Aug 08, 2017 | 18.32 | 18.51 | 18.29 | 18.40 | 255,745 | +0.33(+1.81%) |
Aug 07, 2017 | 18.16 | 18.22 | 17.88 | 18.08 | 274,225 | -0.31(-1.68%) |
Aug 04, 2017 | 18.39 | 18.52 | 18.28 | 18.39 | 187,000 | +0.21(+1.13%) |
Aug 03, 2017 | 18.43 | 18.47 | 18.16 | 18.18 | 210,279 | -0.18(-0.97%) |
Aug 02, 2017 | 18.42 | 18.49 | 18.35 | 18.36 | 415,300 | -0.44(-2.34%) |