Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.23 | 19.32 | 19.07 | 19.24 | 396,719 | +0.14(+0.76%) |
Oct 30, 2017 | 19.95 | 20.01 | 19.07 | 19.09 | 428,939 | -0.84(-4.23%) |
Oct 27, 2017 | 19.94 | 20.03 | 19.70 | 19.94 | 467,352 | -0.04(-0.18%) |
Oct 26, 2017 | 20.02 | 20.20 | 19.75 | 19.97 | 588,876 | +0.08(+0.41%) |
Oct 25, 2017 | 20.09 | 20.09 | 19.42 | 19.89 | 961,509 | -0.09(-0.45%) |
Oct 24, 2017 | 21.57 | 21.76 | 19.80 | 19.98 | 3,026,687 | +1.85(+10.20%) |
Oct 23, 2017 | 18.18 | 18.34 | 18.05 | 18.13 | 570,426 | -0.02(-0.10%) |
Oct 20, 2017 | 18.23 | 18.30 | 18.12 | 18.15 | 207,967 | +0.06(+0.35%) |
Oct 19, 2017 | 17.94 | 18.25 | 17.94 | 18.09 | 183,162 | +0.09(+0.50%) |
Oct 18, 2017 | 17.90 | 18.29 | 17.90 | 18.00 | 141,319 | +0.12(+0.66%) |
Oct 17, 2017 | 17.90 | 18.06 | 17.81 | 17.88 | 233,484 | +0.03(+0.15%) |
Oct 16, 2017 | 17.91 | 18.08 | 17.78 | 17.85 | 339,812 | -0.01(-0.05%) |
Oct 13, 2017 | 18.15 | 18.15 | 17.86 | 17.86 | 375,336 | -0.26(-1.45%) |
Oct 12, 2017 | 18.15 | 18.31 | 17.96 | 18.12 | 573,894 | -0.08(-0.45%) |
Oct 11, 2017 | 18.05 | 18.24 | 18.00 | 18.20 | 316,020 | +0.14(+0.80%) |
Oct 10, 2017 | 17.89 | 18.09 | 17.77 | 18.06 | 290,410 | +0.24(+1.32%) |
Oct 09, 2017 | 17.99 | 18.10 | 17.80 | 17.82 | 586,388 | -0.16(-0.91%) |
Oct 06, 2017 | 18.01 | 18.09 | 17.79 | 17.99 | 301,715 | -0.10(-0.55%) |
Oct 05, 2017 | 18.22 | 18.45 | 18.03 | 18.09 | 419,721 | -0.09(-0.50%) |
Oct 04, 2017 | 17.98 | 18.23 | 17.98 | 18.18 | 609,116 | +0.13(+0.70%) |
Oct 03, 2017 | 18.10 | 18.31 | 18.00 | 18.05 | 340,650 | -0.07(-0.40%) |
Oct 02, 2017 | 18.20 | 18.23 | 17.90 | 18.12 | 479,828 | -0.01(-0.05%) |
Sep 29, 2017 | 18.03 | 18.22 | 18.02 | 18.13 | 337,932 | +0.11(+0.60%) |
Sep 28, 2017 | 17.99 | 18.21 | 17.89 | 18.02 | 773,819 | -0.05(-0.30%) |
Sep 27, 2017 | 17.48 | 18.11 | 17.16 | 18.08 | 631,411 | +0.73(+4.23%) |
Sep 26, 2017 | 17.13 | 17.38 | 17.05 | 17.34 | 255,987 | +0.20(+1.16%) |
Sep 25, 2017 | 16.99 | 17.35 | 16.99 | 17.14 | 192,499 | +0.13(+0.75%) |
Sep 22, 2017 | 16.84 | 17.08 | 16.81 | 17.02 | 261,418 | +0.19(+1.13%) |
Sep 21, 2017 | 16.73 | 16.94 | 16.33 | 16.83 | 305,892 | +0.05(+0.32%) |
Sep 20, 2017 | 16.63 | 16.88 | 16.53 | 16.77 | 308,348 | +0.12(+0.71%) |
Sep 19, 2017 | 16.71 | 16.83 | 16.53 | 16.65 | 195,902 | +0.06(+0.38%) |
Sep 18, 2017 | 16.65 | 16.84 | 16.55 | 16.59 | 386,007 | -0.06(-0.38%) |
Sep 15, 2017 | 16.59 | 16.73 | 16.47 | 16.65 | 434,535 | +0.11(+0.66%) |
Sep 14, 2017 | 16.50 | 16.55 | 16.34 | 16.55 | 276,784 | +0.05(+0.27%) |
Sep 13, 2017 | 16.51 | 16.55 | 16.44 | 16.50 | 179,119 | -0.02(-0.11%) |
Sep 12, 2017 | 16.38 | 16.71 | 16.38 | 16.52 | 194,923 | +0.18(+1.10%) |
Sep 11, 2017 | 16.24 | 16.45 | 16.17 | 16.34 | 181,144 | +0.19(+1.17%) |
Sep 08, 2017 | 15.92 | 16.18 | 15.79 | 16.15 | 281,979 | +0.23(+1.47%) |
Sep 07, 2017 | 16.14 | 16.15 | 15.87 | 15.92 | 139,897 | -0.22(-1.34%) |
Sep 06, 2017 | 16.20 | 16.38 | 16.07 | 16.13 | 146,883 | -0.02(-0.11%) |
Sep 05, 2017 | 16.44 | 16.57 | 16.09 | 16.15 | 293,697 | -0.31(-1.91%) |
Sep 01, 2017 | 16.34 | 16.53 | 16.34 | 16.46 | 239,388 | +0.23(+1.44%) |
Aug 31, 2017 | 16.21 | 16.42 | 16.19 | 16.23 | 225,231 | +0.07(+0.44%) |
Aug 30, 2017 | 16.09 | 16.23 | 16.05 | 16.16 | 352,930 | +0.07(+0.45%) |
Aug 29, 2017 | 16.36 | 16.37 | 15.91 | 16.09 | 458,599 | -0.31(-1.92%) |
Aug 28, 2017 | 16.06 | 16.56 | 16.03 | 16.40 | 609,715 | +0.43(+2.70%) |
Aug 25, 2017 | 15.94 | 16.14 | 15.82 | 15.97 | 249,918 | +0.07(+0.45%) |
Aug 24, 2017 | 16.18 | 16.29 | 15.84 | 15.90 | 269,048 | -0.21(-1.28%) |
Aug 23, 2017 | 16.04 | 16.27 | 15.97 | 16.10 | 328,458 | -0.04(-0.22%) |
Aug 22, 2017 | 16.23 | 16.27 | 16.08 | 16.14 | 254,028 | -0.06(-0.39%) |
Aug 21, 2017 | 16.26 | 16.55 | 16.13 | 16.20 | 485,130 | -0.08(-0.50%) |
Aug 18, 2017 | 16.34 | 16.47 | 16.17 | 16.28 | 422,269 | -0.19(-1.15%) |
Aug 17, 2017 | 16.60 | 16.78 | 16.45 | 16.47 | 444,276 | -0.14(-0.87%) |
Aug 16, 2017 | 16.15 | 16.82 | 16.09 | 16.62 | 483,752 | +0.51(+3.18%) |
Aug 15, 2017 | 16.54 | 16.57 | 16.08 | 16.10 | 293,156 | -0.44(-2.66%) |
Aug 14, 2017 | 16.43 | 16.62 | 16.41 | 16.54 | 436,888 | +0.23(+1.43%) |
Aug 11, 2017 | 16.16 | 16.43 | 16.04 | 16.31 | 223,342 | -0.03(-0.17%) |
Aug 10, 2017 | 16.44 | 16.57 | 16.33 | 16.34 | 295,031 | -0.18(-1.09%) |
Aug 09, 2017 | 16.66 | 16.72 | 16.38 | 16.52 | 245,375 | -0.26(-1.55%) |
Aug 08, 2017 | 16.53 | 16.83 | 16.49 | 16.78 | 323,990 | +0.22(+1.36%) |
Aug 07, 2017 | 16.63 | 16.72 | 16.46 | 16.55 | 408,144 | -0.12(-0.70%) |
Aug 04, 2017 | 16.56 | 16.72 | 16.45 | 16.67 | 305,776 | +0.13(+0.76%) |
Aug 03, 2017 | 16.76 | 16.87 | 16.53 | 16.54 | 409,830 | -0.21(-1.23%) |
Aug 02, 2017 | 17.12 | 17.19 | 16.70 | 16.75 | 424,036 | -0.35(-2.05%) |