Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.12 | 17.12 | 17.10 | 17.10 | 754 | -0.10(-0.61%) |
Oct 30, 2017 | 17.43 | 17.54 | 17.20 | 17.20 | 3,550 | -0.74(-4.10%) |
Oct 25, 2017 | 17.94 | 17.94 | 17.94 | 0 | +0.38(+2.18%) | |
Oct 24, 2017 | 17.50 | 17.56 | 17.50 | 17.56 | 603 | +0.26(+1.48%) |
Oct 20, 2017 | 17.30 | 17.30 | 17.30 | 0 | +0.71(+4.29%) | |
Oct 19, 2017 | 16.48 | 16.63 | 16.48 | 16.59 | 950 | -0.23(-1.37%) |
Oct 18, 2017 | 16.99 | 16.99 | 16.82 | 16.82 | 317 | +0.36(+2.19%) |
Oct 16, 2017 | 16.46 | 16.46 | 16.46 | 150 | -0.05(-0.30%) | |
Oct 13, 2017 | 16.51 | 16.51 | 16.51 | 16.51 | 250 | -0.38(-2.23%) |
Oct 12, 2017 | 17.09 | 17.09 | 16.89 | 16.89 | 1,125 | -0.15(-0.90%) |
Oct 11, 2017 | 17.04 | 17.04 | 17.04 | 17.04 | 100 | -0.28(-1.62%) |
Oct 09, 2017 | 17.32 | 17.32 | 17.32 | 61 | -0.28(-1.59%) | |
Oct 06, 2017 | 17.51 | 17.60 | 17.51 | 17.60 | 2,594 | +0.36(+2.09%) |
Oct 05, 2017 | 15.96 | 17.31 | 14.71 | 17.24 | 4,153 | +0.17(+0.99%) |
Oct 04, 2017 | 17.25 | 17.25 | 17.07 | 17.07 | 1,150 | -0.12(-0.70%) |
Oct 03, 2017 | 17.19 | 17.19 | 17.19 | 17.19 | 306 | +0.16(+0.93%) |
Oct 02, 2017 | 16.94 | 17.03 | 16.94 | 17.03 | 412 | -0.00(-0.02%) |
Sep 29, 2017 | 16.99 | 17.04 | 16.99 | 17.04 | 1,800 | +0.05(+0.32%) |
Sep 28, 2017 | 17.08 | 17.11 | 16.97 | 16.98 | 3,411 | +0.14(+0.84%) |
Sep 27, 2017 | 16.80 | 16.93 | 16.58 | 16.84 | 12,810 | +0.71(+4.38%) |
Sep 26, 2017 | 16.16 | 16.16 | 16.13 | 16.13 | 1,207 | +0.17(+1.08%) |
Sep 25, 2017 | 15.98 | 15.98 | 15.94 | 15.96 | 1,604 | -0.41(-2.50%) |
Sep 22, 2017 | 16.37 | 16.37 | 16.37 | 16.37 | 155 | +0.09(+0.52%) |
Sep 21, 2017 | 16.50 | 16.50 | 16.26 | 16.29 | 2,676 | -0.11(-0.70%) |
Sep 20, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 864 | +0.15(+0.93%) |
Sep 18, 2017 | 16.25 | 16.25 | 16.25 | 0 | +0.28(+1.75%) | |
Sep 15, 2017 | 15.97 | 15.97 | 15.97 | 15.97 | 239 | -0.01(-0.06%) |
Sep 14, 2017 | 15.90 | 15.98 | 15.90 | 15.98 | 500 | +0.14(+0.91%) |
Sep 13, 2017 | 15.97 | 15.97 | 15.84 | 15.84 | 300 | +0.05(+0.35%) |
Sep 12, 2017 | 15.86 | 15.86 | 15.76 | 15.78 | 4,720 | +0.35(+2.27%) |
Sep 11, 2017 | 15.21 | 15.43 | 15.20 | 15.43 | 1,210 | +0.54(+3.62%) |
Sep 08, 2017 | 14.66 | 14.89 | 14.66 | 14.89 | 2,920 | +0.30(+2.06%) |
Sep 07, 2017 | 15.00 | 15.00 | 14.52 | 14.59 | 4,230 | -0.65(-4.27%) |
Sep 06, 2017 | 13.54 | 15.24 | 13.54 | 15.24 | 6,572 | +0.34(+2.28%) |
Sep 05, 2017 | 15.20 | 15.20 | 14.90 | 14.90 | 5,230 | -0.90(-5.70%) |
Sep 01, 2017 | 15.69 | 15.80 | 15.69 | 15.80 | 700 | +0.48(+3.11%) |
Aug 31, 2017 | 15.48 | 15.48 | 15.32 | 15.32 | 549 | -0.11(-0.69%) |
Aug 30, 2017 | 15.40 | 15.46 | 15.40 | 15.43 | 1,544 | +0.13(+0.85%) |
Aug 29, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 930 | -0.36(-2.33%) |
Aug 28, 2017 | 15.66 | 15.85 | 15.51 | 15.66 | 3,600 | -0.16(-0.98%) |
Aug 25, 2017 | 15.82 | 15.82 | 15.72 | 15.82 | 2,830 | +0.04(+0.28%) |
Aug 23, 2017 | 15.78 | 15.78 | 15.78 | 0 | -0.40(-2.50%) | |
Aug 22, 2017 | 16.07 | 16.18 | 16.07 | 16.18 | 450 | +0.15(+0.94%) |
Aug 21, 2017 | 15.99 | 16.08 | 15.99 | 16.03 | 644 | -0.19(-1.17%) |
Aug 18, 2017 | 16.10 | 16.22 | 16.10 | 16.22 | 4,011 | +0.01(+0.06%) |
Aug 17, 2017 | 16.61 | 16.65 | 16.20 | 16.21 | 13,435 | +0.01(+0.03%) |
Aug 16, 2017 | 16.62 | 16.62 | 16.20 | 16.20 | 4,639 | -0.61(-3.60%) |
Aug 15, 2017 | 16.69 | 16.81 | 16.69 | 16.81 | 6,898 | +0.34(+2.04%) |
Aug 14, 2017 | 16.50 | 16.50 | 16.41 | 16.47 | 1,637 | +0.10(+0.64%) |
Aug 11, 2017 | 16.37 | 16.37 | 16.37 | 16.37 | 156 | -0.75(-4.41%) |
Aug 08, 2017 | 17.13 | 17.13 | 17.13 | 11 | +0.16(+0.92%) | |
Aug 04, 2017 | 16.97 | 16.97 | 16.97 | 58 | +0.46(+2.79%) | |
Aug 03, 2017 | 16.71 | 16.71 | 16.51 | 16.51 | 871 | -0.41(-2.45%) |
Aug 02, 2017 | 16.91 | 16.92 | 16.91 | 16.92 | 501 | -0.25(-1.43%) |