Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.50 | 17.25 | 16.50 | 17.13 | 531,384 | +0.61(+3.71%) |
Oct 30, 2017 | 16.53 | 16.65 | 16.31 | 16.52 | 297,026 | -0.05(-0.30%) |
Oct 27, 2017 | 16.22 | 16.58 | 16.14 | 16.57 | 357,464 | +0.38(+2.32%) |
Oct 26, 2017 | 16.99 | 17.02 | 15.07 | 16.19 | 628,549 | -1.01(-5.87%) |
Oct 25, 2017 | 17.14 | 17.28 | 16.97 | 17.20 | 239,749 | +0.06(+0.35%) |
Oct 24, 2017 | 16.89 | 17.25 | 16.83 | 17.14 | 260,394 | +0.24(+1.41%) |
Oct 23, 2017 | 16.87 | 17.02 | 16.75 | 16.90 | 145,236 | +0.09(+0.53%) |
Oct 20, 2017 | 16.90 | 17.06 | 16.79 | 16.81 | 268,778 | +0.00(+0.00%) |
Oct 19, 2017 | 17.00 | 17.00 | 16.72 | 16.81 | 166,931 | -0.19(-1.11%) |
Oct 18, 2017 | 16.87 | 17.03 | 16.72 | 17.00 | 208,120 | +0.25(+1.48%) |
Oct 17, 2017 | 16.75 | 16.88 | 16.68 | 16.75 | 126,434 | -0.05(-0.29%) |
Oct 16, 2017 | 16.87 | 16.94 | 16.75 | 16.80 | 172,680 | -0.11(-0.64%) |
Oct 13, 2017 | 16.83 | 16.98 | 16.81 | 16.91 | 197,667 | +0.11(+0.65%) |
Oct 12, 2017 | 16.93 | 16.93 | 16.77 | 16.80 | 179,601 | -0.13(-0.76%) |
Oct 11, 2017 | 17.16 | 17.30 | 16.91 | 16.93 | 208,641 | -0.20(-1.16%) |
Oct 10, 2017 | 16.91 | 17.25 | 16.91 | 17.13 | 229,557 | +0.36(+2.12%) |
Oct 09, 2017 | 17.14 | 17.34 | 16.65 | 16.77 | 315,345 | -0.39(-2.25%) |
Oct 06, 2017 | 17.29 | 17.32 | 16.99 | 17.16 | 309,017 | -0.13(-0.74%) |
Oct 05, 2017 | 17.15 | 17.37 | 17.15 | 17.29 | 279,200 | +0.15(+0.87%) |
Oct 04, 2017 | 17.12 | 17.19 | 17.00 | 17.14 | 227,671 | +0.00(+0.00%) |
Oct 03, 2017 | 17.03 | 17.16 | 16.96 | 17.14 | 200,734 | +0.11(+0.64%) |
Oct 02, 2017 | 16.78 | 17.03 | 16.69 | 17.03 | 202,869 | +0.29(+1.71%) |
Sep 29, 2017 | 16.79 | 16.86 | 16.68 | 16.74 | 284,627 | -0.12(-0.70%) |
Sep 28, 2017 | 16.73 | 16.96 | 16.68 | 16.86 | 190,179 | +0.06(+0.35%) |
Sep 27, 2017 | 16.48 | 16.87 | 16.42 | 16.80 | 248,631 | +0.39(+2.35%) |
Sep 26, 2017 | 16.34 | 16.52 | 16.28 | 16.42 | 164,207 | +0.12(+0.73%) |
Sep 25, 2017 | 16.29 | 16.46 | 16.19 | 16.30 | 229,756 | +0.04(+0.24%) |
Sep 22, 2017 | 15.98 | 16.32 | 15.98 | 16.26 | 164,095 | +0.23(+1.42%) |
Sep 21, 2017 | 16.03 | 16.11 | 15.92 | 16.03 | 188,061 | +0.06(+0.37%) |
Sep 20, 2017 | 15.86 | 16.15 | 15.83 | 15.97 | 212,100 | +0.12(+0.75%) |
Sep 19, 2017 | 15.74 | 15.89 | 15.69 | 15.85 | 274,323 | +0.10(+0.63%) |
Sep 18, 2017 | 15.69 | 15.79 | 15.60 | 15.75 | 243,072 | +0.09(+0.57%) |
Sep 15, 2017 | 15.49 | 15.68 | 15.42 | 15.67 | 614,780 | +0.16(+1.02%) |
Sep 14, 2017 | 15.44 | 15.61 | 15.37 | 15.51 | 369,381 | +0.07(+0.45%) |
Sep 13, 2017 | 15.52 | 15.61 | 15.41 | 15.44 | 230,616 | -0.14(-0.89%) |
Sep 12, 2017 | 15.35 | 15.63 | 15.35 | 15.58 | 194,395 | +0.22(+1.42%) |
Sep 11, 2017 | 15.35 | 15.43 | 15.15 | 15.36 | 209,950 | +0.11(+0.71%) |
Sep 08, 2017 | 15.07 | 15.28 | 14.93 | 15.25 | 226,531 | +0.16(+1.05%) |
Sep 07, 2017 | 15.31 | 15.31 | 15.00 | 15.09 | 276,525 | -0.15(-0.97%) |
Sep 06, 2017 | 15.17 | 15.29 | 15.14 | 15.24 | 361,184 | +0.11(+0.72%) |
Sep 05, 2017 | 15.22 | 15.45 | 15.08 | 15.13 | 389,197 | -0.11(-0.71%) |
Sep 01, 2017 | 15.24 | 15.28 | 15.13 | 15.24 | 322,107 | +0.07(+0.46%) |
Aug 31, 2017 | 14.93 | 15.26 | 14.90 | 15.17 | 297,801 | +0.29(+1.93%) |
Aug 30, 2017 | 14.75 | 14.96 | 14.70 | 14.88 | 276,039 | +0.18(+1.21%) |
Aug 29, 2017 | 14.51 | 14.74 | 14.51 | 14.71 | 281,593 | +0.10(+0.68%) |
Aug 28, 2017 | 14.65 | 14.68 | 14.56 | 14.61 | 188,323 | -0.02(-0.14%) |
Aug 25, 2017 | 14.58 | 14.76 | 14.52 | 14.63 | 146,581 | +0.14(+0.96%) |
Aug 24, 2017 | 14.70 | 14.77 | 14.47 | 14.49 | 294,015 | -0.20(-1.35%) |
Aug 23, 2017 | 14.84 | 14.92 | 14.61 | 14.69 | 205,447 | -0.24(-1.59%) |
Aug 22, 2017 | 14.91 | 15.00 | 14.83 | 14.92 | 222,452 | +0.02(+0.13%) |
Aug 21, 2017 | 14.74 | 14.98 | 14.56 | 14.90 | 297,089 | +0.14(+0.94%) |
Aug 18, 2017 | 14.59 | 14.87 | 14.56 | 14.76 | 293,961 | +0.04(+0.27%) |
Aug 17, 2017 | 15.03 | 15.11 | 14.72 | 14.72 | 248,191 | -0.39(-2.55%) |
Aug 16, 2017 | 15.04 | 15.26 | 15.04 | 15.11 | 221,610 | +0.07(+0.46%) |
Aug 15, 2017 | 15.60 | 15.68 | 15.04 | 15.04 | 318,245 | -0.45(-2.88%) |
Aug 14, 2017 | 15.33 | 15.55 | 15.09 | 15.49 | 1,089,053 | +0.32(+2.09%) |
Aug 11, 2017 | 14.97 | 15.34 | 14.77 | 15.17 | 340,441 | +0.07(+0.46%) |
Aug 10, 2017 | 15.44 | 15.44 | 15.06 | 15.10 | 412,302 | -0.42(-2.68%) |
Aug 09, 2017 | 15.77 | 15.81 | 15.48 | 15.52 | 297,950 | -0.32(-2.00%) |
Aug 08, 2017 | 15.76 | 16.00 | 15.68 | 15.83 | 568,342 | +0.05(+0.31%) |
Aug 07, 2017 | 15.87 | 15.94 | 15.72 | 15.78 | 433,898 | -0.06(-0.37%) |
Aug 04, 2017 | 16.08 | 16.16 | 15.83 | 15.84 | 362,025 | -0.25(-1.54%) |
Aug 03, 2017 | 15.91 | 16.20 | 15.63 | 16.09 | 700,968 | +0.25(+1.56%) |
Aug 02, 2017 | 15.80 | 16.04 | 15.73 | 15.84 | 463,137 | -0.08(-0.50%) |