Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.72 | 18.94 | 18.29 | 18.36 | 50,075 | -0.25(-1.37%) |
Oct 30, 2017 | 18.88 | 19.03 | 18.42 | 18.62 | 18,269 | -0.42(-2.20%) |
Oct 27, 2017 | 19.22 | 19.49 | 18.99 | 19.04 | 34,599 | -0.22(-1.13%) |
Oct 26, 2017 | 18.97 | 19.40 | 18.97 | 19.25 | 20,467 | +0.35(+1.88%) |
Oct 25, 2017 | 19.12 | 19.19 | 18.65 | 18.90 | 37,464 | -0.29(-1.52%) |
Oct 24, 2017 | 19.26 | 19.33 | 19.08 | 19.19 | 34,315 | -0.11(-0.57%) |
Oct 23, 2017 | 19.10 | 19.36 | 19.10 | 19.30 | 92,449 | +0.21(+1.10%) |
Oct 20, 2017 | 19.42 | 19.42 | 19.06 | 19.09 | 46,833 | -0.18(-0.94%) |
Oct 19, 2017 | 19.26 | 19.35 | 19.08 | 19.27 | 35,084 | -0.03(-0.14%) |
Oct 18, 2017 | 19.33 | 19.58 | 18.97 | 19.30 | 53,337 | -0.02(-0.09%) |
Oct 17, 2017 | 19.09 | 19.94 | 17.97 | 19.32 | 94,450 | +0.46(+2.46%) |
Oct 16, 2017 | 18.64 | 19.20 | 18.11 | 18.85 | 127,548 | +1.19(+6.75%) |
Oct 13, 2017 | 17.59 | 17.95 | 17.29 | 17.66 | 58,034 | +0.31(+1.78%) |
Oct 12, 2017 | 17.96 | 17.96 | 17.11 | 17.35 | 28,560 | -0.70(-3.88%) |
Oct 11, 2017 | 17.79 | 18.34 | 17.64 | 18.05 | 98,159 | -0.74(-3.92%) |
Oct 10, 2017 | 18.55 | 18.96 | 18.24 | 18.79 | 48,668 | +0.21(+1.13%) |
Oct 09, 2017 | 18.05 | 18.67 | 17.84 | 18.58 | 37,301 | +0.30(+1.64%) |
Oct 06, 2017 | 18.13 | 18.41 | 18.13 | 18.28 | 16,758 | +0.09(+0.50%) |
Oct 05, 2017 | 17.85 | 18.43 | 17.35 | 18.19 | 26,239 | +0.45(+2.56%) |
Oct 04, 2017 | 18.65 | 18.90 | 17.65 | 17.74 | 20,007 | -1.03(-5.48%) |
Oct 03, 2017 | 18.42 | 18.88 | 18.23 | 18.76 | 59,168 | +0.42(+2.28%) |
Oct 02, 2017 | 17.71 | 18.42 | 17.54 | 18.35 | 86,626 | +0.54(+3.01%) |
Sep 29, 2017 | 17.23 | 17.84 | 17.19 | 17.81 | 54,892 | +0.46(+2.67%) |
Sep 28, 2017 | 16.83 | 17.34 | 16.82 | 17.34 | 20,974 | +0.53(+3.14%) |
Sep 27, 2017 | 16.71 | 17.14 | 16.64 | 16.82 | 85,382 | +0.15(+0.87%) |
Sep 26, 2017 | 16.91 | 17.06 | 16.56 | 16.67 | 18,025 | -0.14(-0.81%) |
Sep 25, 2017 | 16.08 | 16.99 | 16.08 | 16.81 | 74,459 | +0.44(+2.67%) |
Sep 22, 2017 | 16.45 | 16.56 | 16.37 | 16.37 | 22,418 | -0.05(-0.28%) |
Sep 21, 2017 | 16.12 | 16.56 | 16.12 | 16.42 | 27,462 | +0.33(+2.04%) |
Sep 20, 2017 | 15.87 | 16.32 | 15.62 | 16.09 | 28,789 | +0.18(+1.14%) |
Sep 19, 2017 | 15.88 | 16.25 | 15.48 | 15.91 | 69,680 | +0.10(+0.63%) |
Sep 18, 2017 | 15.63 | 15.94 | 15.40 | 15.81 | 35,703 | +0.18(+1.16%) |
Sep 15, 2017 | 16.32 | 16.32 | 15.28 | 15.63 | 174,437 | -0.65(-3.97%) |
Sep 14, 2017 | 16.61 | 16.63 | 15.58 | 16.27 | 34,650 | -0.41(-2.45%) |
Sep 13, 2017 | 16.30 | 16.73 | 16.30 | 16.68 | 41,383 | +0.31(+1.89%) |
Sep 12, 2017 | 16.41 | 16.64 | 16.30 | 16.37 | 48,536 | +0.08(+0.50%) |
Sep 11, 2017 | 16.12 | 16.48 | 16.08 | 16.29 | 169,766 | +0.25(+1.59%) |
Sep 08, 2017 | 15.53 | 16.04 | 15.48 | 16.04 | 52,194 | +0.36(+2.32%) |
Sep 07, 2017 | 15.68 | 16.10 | 15.53 | 15.67 | 33,128 | -0.19(-1.20%) |
Sep 06, 2017 | 15.77 | 15.94 | 15.50 | 15.86 | 44,050 | +0.09(+0.58%) |
Sep 05, 2017 | 16.06 | 16.27 | 15.53 | 15.77 | 47,311 | +0.08(+0.52%) |
Sep 01, 2017 | 15.73 | 15.83 | 15.53 | 15.69 | 31,393 | -0.08(-0.52%) |
Aug 31, 2017 | 15.70 | 15.87 | 15.59 | 15.77 | 49,852 | +0.07(+0.46%) |
Aug 30, 2017 | 15.71 | 16.11 | 15.47 | 15.70 | 32,455 | +0.10(+0.64%) |
Aug 29, 2017 | 15.46 | 15.93 | 15.42 | 15.60 | 44,854 | +0.07(+0.47%) |
Aug 28, 2017 | 15.58 | 15.58 | 15.39 | 15.53 | 21,165 | +0.05(+0.29%) |
Aug 25, 2017 | 15.58 | 15.58 | 15.30 | 15.48 | 21,570 | +0.00(+0.00%) |
Aug 24, 2017 | 15.38 | 15.59 | 15.33 | 15.48 | 107,247 | +0.05(+0.29%) |
Aug 23, 2017 | 15.40 | 15.47 | 15.33 | 15.43 | 63,854 | -0.05(-0.29%) |
Aug 22, 2017 | 15.49 | 15.53 | 15.43 | 15.48 | 19,399 | -0.03(-0.18%) |
Aug 21, 2017 | 15.54 | 15.59 | 15.36 | 15.51 | 38,384 | +0.04(+0.24%) |
Aug 18, 2017 | 15.33 | 15.56 | 15.29 | 15.47 | 32,822 | -0.03(-0.18%) |
Aug 17, 2017 | 15.53 | 15.60 | 15.40 | 15.50 | 41,696 | -0.10(-0.64%) |
Aug 16, 2017 | 15.46 | 15.63 | 15.42 | 15.60 | 48,295 | +0.14(+0.88%) |
Aug 15, 2017 | 15.31 | 15.53 | 15.28 | 15.46 | 77,080 | +0.17(+1.13%) |
Aug 14, 2017 | 15.66 | 15.66 | 15.66 | 15.29 | 79,578 | +0.29(+1.94%) |
Aug 11, 2017 | 14.85 | 15.23 | 14.76 | 15.00 | 99,659 | +0.23(+1.54%) |
Aug 10, 2017 | 14.94 | 14.98 | 14.55 | 14.77 | 94,786 | -0.04(-0.25%) |
Aug 09, 2017 | 15.07 | 15.18 | 14.73 | 14.81 | 67,465 | -0.53(-3.44%) |
Aug 08, 2017 | 15.37 | 15.61 | 15.02 | 15.33 | 97,170 | -0.14(-0.88%) |
Aug 07, 2017 | 16.16 | 16.16 | 15.03 | 15.47 | 61,613 | -0.71(-4.38%) |
Aug 04, 2017 | 15.93 | 16.22 | 15.92 | 16.18 | 41,575 | +0.26(+1.66%) |
Aug 03, 2017 | 15.73 | 16.17 | 15.67 | 15.92 | 58,954 | +0.17(+1.10%) |
Aug 02, 2017 | 15.69 | 16.14 | 15.46 | 15.74 | 94,081 | +0.07(+0.46%) |