Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.44 | 14.55 | 14.30 | 14.34 | 26,192 | -0.23(-1.58%) |
Oct 30, 2017 | 14.69 | 14.93 | 14.34 | 14.57 | 68,567 | +0.09(+0.62%) |
Oct 27, 2017 | 14.97 | 15.12 | 14.42 | 14.48 | 43,191 | -0.83(-5.42%) |
Oct 26, 2017 | 15.12 | 15.31 | 14.95 | 15.31 | 50,618 | -0.05(-0.33%) |
Oct 25, 2017 | 15.04 | 16.35 | 15.03 | 15.36 | 138,403 | +0.46(+3.09%) |
Oct 24, 2017 | 14.48 | 14.95 | 14.39 | 14.90 | 182,005 | +0.15(+1.02%) |
Oct 23, 2017 | 14.20 | 14.88 | 14.20 | 14.75 | 124,673 | +0.47(+3.29%) |
Oct 20, 2017 | 14.31 | 14.39 | 14.25 | 14.28 | 95,437 | -0.27(-1.86%) |
Oct 19, 2017 | 15.12 | 15.28 | 14.53 | 14.55 | 116,024 | -0.10(-0.68%) |
Oct 18, 2017 | 14.64 | 14.65 | 14.56 | 14.65 | 27,314 | -0.06(-0.41%) |
Oct 17, 2017 | 14.69 | 14.84 | 14.64 | 14.71 | 44,054 | +0.05(+0.34%) |
Oct 16, 2017 | 14.82 | 14.86 | 14.66 | 14.66 | 42,239 | -0.28(-1.87%) |
Oct 13, 2017 | 15.01 | 15.06 | 14.81 | 14.94 | 51,748 | -0.26(-1.71%) |
Oct 12, 2017 | 15.32 | 15.46 | 15.06 | 15.20 | 81,611 | -0.12(-0.78%) |
Oct 11, 2017 | 15.59 | 15.65 | 15.26 | 15.32 | 28,796 | -0.32(-2.05%) |
Oct 10, 2017 | 15.72 | 15.99 | 15.60 | 15.64 | 40,104 | -0.34(-2.13%) |
Oct 09, 2017 | 15.62 | 16.11 | 15.61 | 15.98 | 35,920 | +0.31(+1.98%) |
Oct 06, 2017 | 15.71 | 16.04 | 15.67 | 15.67 | 70,919 | +0.00(+0.00%) |
Oct 05, 2017 | 16.07 | 16.09 | 15.65 | 15.67 | 38,964 | -0.53(-3.27%) |
Oct 04, 2017 | 16.23 | 16.31 | 16.13 | 16.20 | 78,927 | +0.03(+0.19%) |
Oct 03, 2017 | 16.06 | 16.23 | 16.03 | 16.17 | 96,475 | -0.02(-0.12%) |
Oct 02, 2017 | 16.42 | 16.46 | 16.09 | 16.19 | 169,379 | -0.35(-2.12%) |
Sep 29, 2017 | 16.84 | 16.90 | 16.52 | 16.54 | 68,985 | -0.33(-1.96%) |
Sep 28, 2017 | 17.16 | 17.21 | 16.85 | 16.87 | 96,565 | -0.22(-1.29%) |
Sep 27, 2017 | 17.27 | 17.09 | 144,546 | -0.14(-0.81%) | ||
Sep 26, 2017 | 17.35 | 17.53 | 17.15 | 17.23 | 119,820 | -0.21(-1.20%) |
Sep 25, 2017 | 17.44 | 17.97 | 17.24 | 17.44 | 258,847 | +0.03(+0.17%) |
Sep 22, 2017 | 17.63 | 17.74 | 17.31 | 17.41 | 128,658 | +0.10(+0.58%) |
Sep 21, 2017 | 17.30 | 17.51 | 17.22 | 17.31 | 102,796 | -0.03(-0.17%) |
Sep 20, 2017 | 17.36 | 17.98 | 17.23 | 17.34 | 159,900 | +0.03(+0.17%) |
Sep 19, 2017 | 17.32 | 17.53 | 17.28 | 17.31 | 112,902 | +0.00(+0.00%) |
Sep 18, 2017 | 17.88 | 17.88 | 17.16 | 17.31 | 117,982 | -0.79(-4.36%) |
Sep 15, 2017 | 18.34 | 18.34 | 18.05 | 18.10 | 54,856 | -0.33(-1.79%) |
Sep 14, 2017 | 18.45 | 18.47 | 18.19 | 18.43 | 107,965 | +0.24(+1.32%) |
Sep 13, 2017 | 18.84 | 18.84 | 18.17 | 18.19 | 68,680 | -0.65(-3.45%) |
Sep 12, 2017 | 19.07 | 19.18 | 18.83 | 18.84 | 99,766 | -0.50(-2.59%) |
Sep 11, 2017 | 19.75 | 19.75 | 19.20 | 19.34 | 137,747 | -1.14(-5.57%) |
Sep 08, 2017 | 20.27 | 20.61 | 20.21 | 20.48 | 75,638 | +0.45(+2.25%) |
Sep 07, 2017 | 20.38 | 19.86 | 20.03 | 58,534 | -0.08(-0.40%) | |
Sep 06, 2017 | 20.14 | 20.56 | 20.07 | 20.11 | 65,982 | -0.48(-2.33%) |
Sep 05, 2017 | 20.22 | 21.41 | 19.82 | 20.59 | 140,388 | +1.07(+5.48%) |
Sep 01, 2017 | 19.41 | 19.55 | 19.33 | 19.52 | 60,507 | -0.04(-0.20%) |
Aug 31, 2017 | 19.99 | 20.00 | 19.51 | 19.56 | 64,054 | -0.54(-2.69%) |
Aug 30, 2017 | 20.21 | 20.32 | 19.99 | 20.10 | 53,935 | -0.11(-0.54%) |
Aug 29, 2017 | 21.48 | 21.56 | 20.16 | 20.21 | 226,581 | +0.22(+1.10%) |
Aug 28, 2017 | 19.89 | 20.37 | 19.89 | 19.99 | 113,391 | -0.12(-0.60%) |
Aug 25, 2017 | 20.32 | 20.56 | 20.06 | 20.11 | 85,848 | -0.61(-2.94%) |
Aug 24, 2017 | 20.06 | 21.14 | 19.96 | 20.72 | 111,435 | +0.54(+2.68%) |
Aug 23, 2017 | 20.83 | 20.96 | 20.04 | 20.18 | 163,919 | +0.19(+0.95%) |
Aug 22, 2017 | 20.94 | 20.95 | 19.92 | 19.99 | 96,323 | -1.58(-7.32%) |
Aug 21, 2017 | 22.28 | 22.80 | 21.52 | 21.57 | 158,365 | -0.87(-3.88%) |
Aug 18, 2017 | 22.45 | 23.19 | 21.40 | 22.44 | 498,386 | -0.73(-3.15%) |
Aug 17, 2017 | 20.34 | 23.18 | 20.07 | 23.17 | 451,950 | +3.28(+16.49%) |
Aug 16, 2017 | 19.97 | 20.10 | 19.68 | 19.89 | 157,702 | -0.08(-0.40%) |
Aug 15, 2017 | 19.56 | 20.31 | 19.56 | 19.97 | 59,736 | -0.13(-0.65%) |
Aug 14, 2017 | 21.31 | 21.32 | 20.05 | 20.10 | 93,695 | -3.00(-12.99%) |
Aug 11, 2017 | 22.55 | 23.77 | 21.92 | 23.10 | 327,699 | +0.66(+2.94%) |
Aug 10, 2017 | 20.26 | 22.52 | 20.26 | 22.44 | 677,745 | +2.70(+13.68%) |
Aug 09, 2017 | 19.76 | 20.31 | 19.37 | 19.74 | 240,494 | +0.49(+2.55%) |
Aug 08, 2017 | 18.74 | 19.49 | 18.47 | 19.25 | 137,476 | +0.54(+2.89%) |
Aug 07, 2017 | 18.90 | 18.93 | 18.71 | 18.71 | 52,783 | -0.23(-1.21%) |
Aug 04, 2017 | 18.91 | 18.99 | 18.70 | 18.94 | 78,242 | -0.08(-0.42%) |
Aug 03, 2017 | 18.81 | 19.08 | 18.80 | 19.02 | 110,912 | +0.25(+1.33%) |
Aug 02, 2017 | 18.58 | 19.13 | 18.58 | 18.77 | 127,006 | +0.09(+0.48%) |