Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.17 | 17.17 | 17.01 | 17.07 | 54,141 | -0.07(-0.41%) |
Oct 30, 2017 | 17.13 | 17.15 | 17.00 | 17.14 | 146,787 | +0.00(+0.00%) |
Oct 27, 2017 | 17.22 | 17.29 | 17.07 | 17.14 | 120,141 | -0.08(-0.45%) |
Oct 26, 2017 | 17.09 | 17.26 | 17.06 | 17.22 | 120,266 | +0.11(+0.66%) |
Oct 25, 2017 | 16.96 | 17.13 | 16.96 | 17.10 | 164,022 | +0.14(+0.83%) |
Oct 24, 2017 | 17.02 | 17.14 | 16.95 | 16.96 | 182,321 | +0.09(+0.54%) |
Oct 23, 2017 | 16.92 | 16.97 | 16.85 | 16.87 | 185,321 | +0.00(+0.00%) |
Oct 20, 2017 | 16.89 | 17.01 | 16.82 | 16.87 | 209,705 | +0.04(+0.25%) |
Oct 19, 2017 | 16.89 | 16.99 | 16.80 | 16.83 | 194,684 | -0.15(-0.87%) |
Oct 18, 2017 | 17.01 | 17.03 | 16.91 | 16.98 | 159,548 | +0.08(+0.46%) |
Oct 17, 2017 | 16.93 | 16.93 | 16.81 | 16.90 | 106,292 | -0.03(-0.17%) |
Oct 16, 2017 | 17.09 | 17.09 | 16.92 | 16.93 | 121,335 | -0.16(-0.94%) |
Oct 13, 2017 | 17.08 | 17.18 | 17.01 | 17.09 | 101,619 | +0.04(+0.25%) |
Oct 12, 2017 | 16.95 | 17.08 | 16.89 | 17.05 | 174,636 | +0.11(+0.66%) |
Oct 11, 2017 | 16.78 | 16.94 | 16.78 | 16.94 | 94,167 | +0.15(+0.88%) |
Oct 10, 2017 | 16.96 | 16.96 | 16.76 | 16.79 | 255,239 | -0.08(-0.50%) |
Oct 09, 2017 | 16.91 | 16.91 | 16.78 | 16.87 | 189,398 | +0.04(+0.21%) |
Oct 06, 2017 | 16.59 | 16.87 | 16.59 | 16.84 | 265,909 | +0.06(+0.38%) |
Oct 05, 2017 | 17.03 | 17.03 | 16.62 | 16.78 | 530,591 | -0.25(-1.48%) |
Oct 04, 2017 | 16.99 | 17.05 | 16.85 | 17.03 | 334,874 | +0.13(+0.79%) |
Oct 03, 2017 | 16.77 | 17.00 | 16.77 | 16.89 | 424,430 | +0.20(+1.22%) |
Oct 02, 2017 | 16.82 | 16.82 | 16.53 | 16.69 | 376,785 | -0.03(-0.17%) |
Sep 29, 2017 | 16.49 | 16.75 | 16.36 | 16.72 | 509,537 | +0.58(+3.60%) |
Sep 28, 2017 | 16.17 | 16.18 | 16.05 | 16.14 | 156,734 | -0.11(-0.69%) |
Sep 27, 2017 | 16.32 | 16.39 | 16.17 | 16.25 | 105,393 | -0.07(-0.43%) |
Sep 26, 2017 | 16.38 | 16.38 | 16.30 | 16.32 | 71,717 | -0.01(-0.09%) |
Sep 25, 2017 | 16.58 | 16.58 | 16.13 | 16.33 | 216,789 | -0.38(-2.26%) |
Sep 22, 2017 | 16.32 | 16.73 | 16.29 | 16.71 | 379,740 | +0.38(+2.32%) |
Sep 21, 2017 | 16.07 | 16.33 | 16.07 | 16.33 | 139,393 | +0.17(+1.04%) |
Sep 20, 2017 | 16.00 | 16.19 | 15.91 | 16.17 | 175,431 | +0.00(+0.00%) |
Sep 19, 2017 | 16.19 | 16.22 | 16.14 | 16.17 | 136,997 | -0.06(-0.35%) |
Sep 18, 2017 | 16.21 | 16.26 | 16.18 | 16.22 | 100,975 | +0.04(+0.26%) |
Sep 15, 2017 | 16.19 | 16.24 | 16.14 | 16.18 | 144,258 | -0.04(-0.22%) |
Sep 14, 2017 | 16.14 | 16.26 | 16.12 | 16.21 | 95,010 | +0.01(+0.09%) |
Sep 13, 2017 | 16.41 | 16.43 | 16.20 | 16.20 | 133,761 | -0.25(-1.53%) |
Sep 12, 2017 | 16.54 | 16.54 | 16.45 | 16.45 | 47,814 | -0.05(-0.30%) |
Sep 11, 2017 | 16.54 | 16.61 | 16.39 | 16.50 | 190,042 | -0.02(-0.13%) |
Sep 08, 2017 | 16.56 | 16.66 | 16.49 | 16.52 | 64,846 | -0.04(-0.21%) |
Sep 07, 2017 | 16.42 | 16.68 | 16.42 | 16.56 | 193,726 | +0.17(+1.03%) |
Sep 06, 2017 | 16.31 | 16.45 | 16.30 | 16.39 | 115,888 | +0.08(+0.52%) |
Sep 05, 2017 | 16.22 | 16.46 | 16.12 | 16.31 | 212,871 | +0.05(+0.30%) |
Sep 01, 2017 | 16.03 | 16.47 | 16.02 | 16.26 | 237,887 | +0.25(+1.53%) |
Aug 31, 2017 | 16.07 | 16.14 | 16.00 | 16.01 | 182,814 | -0.06(-0.35%) |
Aug 30, 2017 | 16.10 | 16.17 | 15.97 | 16.07 | 143,759 | +0.08(+0.48%) |
Aug 29, 2017 | 15.85 | 16.05 | 15.84 | 15.99 | 181,133 | +0.11(+0.66%) |
Aug 28, 2017 | 15.86 | 16.00 | 15.86 | 15.89 | 159,519 | +0.13(+0.84%) |
Aug 25, 2017 | 15.61 | 15.90 | 15.61 | 15.75 | 271,536 | +0.24(+1.54%) |
Aug 24, 2017 | 15.43 | 15.56 | 15.42 | 15.51 | 106,057 | +0.00(+0.00%) |
Aug 23, 2017 | 15.54 | 15.63 | 15.51 | 15.51 | 186,080 | -0.07(-0.45%) |
Aug 22, 2017 | 15.54 | 15.58 | 15.45 | 15.58 | 170,528 | +0.17(+1.09%) |
Aug 21, 2017 | 15.29 | 15.46 | 15.28 | 15.42 | 142,850 | +0.15(+1.01%) |
Aug 18, 2017 | 15.14 | 15.33 | 15.12 | 15.26 | 148,191 | +0.10(+0.65%) |
Aug 17, 2017 | 15.39 | 15.42 | 15.15 | 15.16 | 186,510 | -0.26(-1.68%) |
Aug 16, 2017 | 15.18 | 15.42 | 15.18 | 15.42 | 204,066 | +0.23(+1.52%) |
Aug 15, 2017 | 15.21 | 15.26 | 15.17 | 15.19 | 176,860 | +0.00(+0.00%) |
Aug 14, 2017 | 15.00 | 15.28 | 15.00 | 15.19 | 167,306 | +0.22(+1.45%) |
Aug 11, 2017 | 14.73 | 14.99 | 14.73 | 14.97 | 154,440 | +0.10(+0.66%) |
Aug 10, 2017 | 15.04 | 15.09 | 14.82 | 14.88 | 428,162 | -0.27(-1.80%) |
Aug 09, 2017 | 15.14 | 15.26 | 15.14 | 15.15 | 250,123 | -0.13(-0.87%) |
Aug 08, 2017 | 15.18 | 15.30 | 15.16 | 15.28 | 190,023 | +0.15(+1.02%) |
Aug 07, 2017 | 15.04 | 15.18 | 15.01 | 15.13 | 204,876 | +0.10(+0.65%) |
Aug 04, 2017 | 15.28 | 15.30 | 14.95 | 15.03 | 558,036 | -0.29(-1.92%) |
Aug 03, 2017 | 15.49 | 15.49 | 15.29 | 15.32 | 233,041 | -0.16(-1.04%) |
Aug 02, 2017 | 15.52 | 15.54 | 15.49 | 15.49 | 103,296 | -0.06(-0.36%) |