Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.03 | 17.83 | 16.93 | 17.63 | 311,700 | +0.67(+3.97%) |
Oct 30, 2017 | 17.13 | 17.17 | 16.83 | 16.95 | 170,906 | -0.22(-1.31%) |
Oct 27, 2017 | 17.27 | 17.27 | 16.94 | 17.18 | 261,212 | -0.07(-0.43%) |
Oct 26, 2017 | 17.91 | 17.94 | 17.14 | 17.25 | 304,822 | -0.75(-4.16%) |
Oct 25, 2017 | 18.29 | 18.29 | 17.19 | 18.00 | 295,885 | -0.37(-2.04%) |
Oct 24, 2017 | 18.30 | 18.38 | 18.18 | 18.38 | 138,689 | +0.16(+0.87%) |
Oct 23, 2017 | 18.43 | 18.46 | 18.19 | 18.22 | 184,943 | -0.08(-0.46%) |
Oct 20, 2017 | 18.92 | 18.92 | 18.27 | 18.30 | 252,436 | +0.06(+0.31%) |
Oct 19, 2017 | 18.31 | 18.31 | 18.06 | 18.24 | 121,505 | -0.12(-0.66%) |
Oct 18, 2017 | 18.32 | 18.40 | 18.16 | 18.37 | 181,496 | +0.18(+0.98%) |
Oct 17, 2017 | 18.26 | 18.34 | 18.12 | 18.19 | 127,962 | -0.09(-0.51%) |
Oct 16, 2017 | 18.23 | 18.33 | 18.08 | 18.28 | 184,782 | +0.05(+0.26%) |
Oct 13, 2017 | 18.33 | 18.39 | 18.01 | 18.23 | 140,286 | +0.02(+0.10%) |
Oct 12, 2017 | 18.03 | 18.32 | 17.94 | 18.22 | 187,072 | +0.09(+0.52%) |
Oct 11, 2017 | 18.15 | 18.34 | 18.05 | 18.12 | 126,254 | -0.10(-0.56%) |
Oct 10, 2017 | 18.03 | 18.25 | 18.02 | 18.23 | 202,753 | +0.16(+0.88%) |
Oct 09, 2017 | 18.06 | 18.09 | 17.94 | 18.07 | 109,421 | +0.09(+0.52%) |
Oct 06, 2017 | 17.93 | 18.01 | 17.84 | 17.97 | 331,014 | +0.00(+0.00%) |
Oct 05, 2017 | 17.59 | 18.14 | 17.52 | 17.97 | 360,704 | +0.51(+2.95%) |
Oct 04, 2017 | 17.39 | 17.48 | 17.34 | 17.46 | 146,361 | +0.05(+0.27%) |
Oct 03, 2017 | 17.37 | 17.41 | 17.21 | 17.41 | 148,597 | +0.04(+0.22%) |
Oct 02, 2017 | 17.07 | 17.38 | 17.07 | 17.37 | 191,498 | +0.32(+1.87%) |
Sep 29, 2017 | 17.17 | 17.22 | 17.03 | 17.06 | 143,935 | -0.07(-0.44%) |
Sep 28, 2017 | 17.00 | 17.21 | 16.94 | 17.13 | 128,999 | +0.06(+0.33%) |
Sep 27, 2017 | 16.79 | 17.23 | 16.69 | 17.07 | 220,586 | +0.39(+2.36%) |
Sep 26, 2017 | 16.67 | 16.81 | 16.49 | 16.68 | 150,371 | +0.12(+0.73%) |
Sep 25, 2017 | 16.47 | 16.60 | 16.37 | 16.56 | 146,732 | +0.08(+0.51%) |
Sep 22, 2017 | 16.34 | 16.56 | 16.34 | 16.48 | 178,453 | +0.13(+0.80%) |
Sep 21, 2017 | 16.50 | 16.52 | 16.32 | 16.34 | 227,672 | -0.15(-0.91%) |
Sep 20, 2017 | 16.63 | 16.68 | 16.43 | 16.49 | 154,289 | -0.10(-0.62%) |
Sep 19, 2017 | 16.59 | 16.66 | 16.44 | 16.60 | 215,429 | +0.08(+0.51%) |
Sep 18, 2017 | 16.45 | 16.72 | 16.45 | 16.51 | 218,854 | +0.10(+0.63%) |
Sep 15, 2017 | 16.26 | 16.57 | 16.13 | 16.41 | 435,187 | +0.20(+1.21%) |
Sep 14, 2017 | 16.18 | 16.30 | 16.18 | 16.21 | 223,723 | +0.00(+0.00%) |
Sep 13, 2017 | 16.07 | 16.25 | 16.01 | 16.21 | 218,945 | +0.11(+0.70%) |
Sep 12, 2017 | 16.23 | 16.31 | 16.08 | 16.10 | 99,943 | -0.14(-0.86%) |
Sep 11, 2017 | 16.08 | 16.27 | 16.03 | 16.24 | 90,622 | +0.29(+1.82%) |
Sep 08, 2017 | 15.94 | 16.20 | 15.88 | 15.95 | 148,727 | +0.04(+0.24%) |
Sep 07, 2017 | 16.10 | 16.12 | 15.84 | 15.91 | 140,133 | -0.16(-0.99%) |
Sep 06, 2017 | 16.25 | 16.00 | 16.07 | 127,212 | -0.14(-0.87%) | |
Sep 05, 2017 | 16.43 | 16.55 | 16.11 | 16.21 | 166,394 | -0.21(-1.25%) |
Sep 01, 2017 | 16.34 | 16.45 | 16.27 | 16.42 | 83,302 | +0.09(+0.57%) |
Aug 31, 2017 | 16.29 | 16.45 | 16.27 | 16.33 | 128,285 | +0.11(+0.69%) |
Aug 30, 2017 | 16.04 | 16.27 | 16.04 | 16.21 | 93,794 | +0.19(+1.17%) |
Aug 29, 2017 | 15.84 | 16.08 | 15.63 | 16.03 | 69,930 | +0.04(+0.23%) |
Aug 28, 2017 | 16.12 | 16.25 | 15.93 | 15.99 | 132,079 | -0.07(-0.41%) |
Aug 25, 2017 | 15.91 | 16.10 | 15.81 | 16.05 | 122,423 | +0.26(+1.66%) |
Aug 24, 2017 | 15.87 | 15.87 | 15.69 | 15.79 | 106,400 | +0.01(+0.06%) |
Aug 23, 2017 | 15.68 | 15.82 | 15.66 | 15.78 | 109,835 | +0.03(+0.18%) |
Aug 22, 2017 | 15.78 | 15.83 | 15.71 | 15.76 | 141,189 | +0.12(+0.78%) |
Aug 21, 2017 | 15.65 | 15.72 | 15.58 | 15.63 | 105,755 | +0.00(+0.00%) |
Aug 18, 2017 | 15.51 | 15.72 | 15.51 | 15.63 | 285,506 | -0.08(-0.54%) |
Aug 17, 2017 | 16.08 | 16.14 | 15.72 | 15.72 | 141,981 | -0.40(-2.50%) |
Aug 16, 2017 | 16.16 | 16.19 | 16.06 | 16.12 | 105,060 | +0.05(+0.29%) |
Aug 15, 2017 | 16.22 | 16.32 | 16.07 | 16.07 | 95,651 | -0.16(-0.98%) |
Aug 14, 2017 | 16.16 | 16.31 | 16.13 | 16.23 | 141,968 | +0.29(+1.82%) |
Aug 11, 2017 | 15.56 | 16.23 | 15.35 | 15.94 | 189,708 | -0.07(-0.46%) |
Aug 10, 2017 | 16.22 | 16.29 | 16.01 | 16.02 | 110,369 | -0.32(-1.93%) |
Aug 09, 2017 | 16.42 | 16.44 | 16.27 | 16.33 | 88,706 | -0.23(-1.40%) |
Aug 08, 2017 | 16.28 | 16.62 | 16.26 | 16.57 | 177,459 | +0.21(+1.31%) |
Aug 07, 2017 | 16.34 | 16.47 | 16.24 | 16.35 | 108,529 | -0.02(-0.11%) |
Aug 04, 2017 | 16.31 | 16.52 | 16.26 | 16.37 | 98,383 | +0.15(+0.92%) |
Aug 03, 2017 | 16.66 | 16.66 | 16.20 | 16.22 | 180,888 | -0.37(-2.24%) |
Aug 02, 2017 | 16.79 | 16.92 | 16.52 | 16.59 | 210,865 | -0.09(-0.56%) |