Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.05 | 19.10 | 18.70 | 18.90 | 145,415 | -0.05(-0.26%) |
Oct 30, 2017 | 20.00 | 20.20 | 18.65 | 18.95 | 407,538 | -0.90(-4.53%) |
Oct 27, 2017 | 19.10 | 19.95 | 18.80 | 19.85 | 539,441 | +1.65(+9.07%) |
Oct 26, 2017 | 18.35 | 18.45 | 18.20 | 18.20 | 73,671 | -0.05(-0.27%) |
Oct 25, 2017 | 18.40 | 18.45 | 18.18 | 18.25 | 58,560 | -0.10(-0.54%) |
Oct 24, 2017 | 18.35 | 18.60 | 18.30 | 18.35 | 66,982 | +0.10(+0.55%) |
Oct 23, 2017 | 18.35 | 18.35 | 18.25 | 18.25 | 44,242 | -0.05(-0.27%) |
Oct 20, 2017 | 18.50 | 18.50 | 18.25 | 18.30 | 93,568 | -0.05(-0.27%) |
Oct 19, 2017 | 18.35 | 18.50 | 18.20 | 18.35 | 73,912 | -0.12(-0.68%) |
Oct 18, 2017 | 18.50 | 18.60 | 18.34 | 18.48 | 58,445 | +0.12(+0.68%) |
Oct 17, 2017 | 18.25 | 18.50 | 18.20 | 18.35 | 57,147 | +0.05(+0.27%) |
Oct 16, 2017 | 18.45 | 18.45 | 18.05 | 18.30 | 61,513 | -0.10(-0.54%) |
Oct 13, 2017 | 18.50 | 18.50 | 18.20 | 18.40 | 83,966 | -0.05(-0.27%) |
Oct 12, 2017 | 18.45 | 18.57 | 18.40 | 18.45 | 71,275 | +0.00(+0.00%) |
Oct 11, 2017 | 18.45 | 18.55 | 18.25 | 18.45 | 99,428 | +0.00(+0.00%) |
Oct 10, 2017 | 18.50 | 18.60 | 18.40 | 18.45 | 113,561 | +0.10(+0.54%) |
Oct 09, 2017 | 18.30 | 18.60 | 18.30 | 18.35 | 97,149 | +0.00(+0.00%) |
Oct 06, 2017 | 18.55 | 18.65 | 18.35 | 18.35 | 123,112 | -0.25(-1.34%) |
Oct 05, 2017 | 18.35 | 18.65 | 18.35 | 18.60 | 147,113 | +0.25(+1.36%) |
Oct 04, 2017 | 18.25 | 18.45 | 17.95 | 18.35 | 229,921 | +0.20(+1.10%) |
Oct 03, 2017 | 17.80 | 18.20 | 17.72 | 18.15 | 286,062 | +0.35(+1.97%) |
Oct 02, 2017 | 16.95 | 18.20 | 16.95 | 17.80 | 551,151 | +1.10(+6.59%) |
Sep 29, 2017 | 16.85 | 16.95 | 16.65 | 16.70 | 115,446 | -0.15(-0.89%) |
Sep 28, 2017 | 16.75 | 16.90 | 16.57 | 16.85 | 90,564 | +0.10(+0.60%) |
Sep 27, 2017 | 16.65 | 16.85 | 16.45 | 16.75 | 121,236 | +0.20(+1.21%) |
Sep 26, 2017 | 16.40 | 16.60 | 16.35 | 16.55 | 60,314 | +0.15(+0.91%) |
Sep 25, 2017 | 16.25 | 16.40 | 16.20 | 16.40 | 70,186 | +0.00(+0.00%) |
Sep 22, 2017 | 16.35 | 16.74 | 16.20 | 16.40 | 104,383 | +0.00(+0.00%) |
Sep 21, 2017 | 16.45 | 16.60 | 16.35 | 16.40 | 110,495 | -0.10(-0.61%) |
Sep 20, 2017 | 16.50 | 16.75 | 16.45 | 16.50 | 123,406 | +0.05(+0.30%) |
Sep 19, 2017 | 16.55 | 16.80 | 16.35 | 16.45 | 75,716 | -0.10(-0.60%) |
Sep 18, 2017 | 16.45 | 16.70 | 16.45 | 16.55 | 55,819 | +0.00(+0.00%) |
Sep 15, 2017 | 16.45 | 16.70 | 16.20 | 16.55 | 128,576 | +0.15(+0.91%) |
Sep 14, 2017 | 16.25 | 16.52 | 16.20 | 16.40 | 85,299 | +0.05(+0.31%) |
Sep 13, 2017 | 16.55 | 16.70 | 16.35 | 16.35 | 85,498 | -0.30(-1.80%) |
Sep 12, 2017 | 16.65 | 16.88 | 16.55 | 16.65 | 50,775 | -0.05(-0.30%) |
Sep 11, 2017 | 16.50 | 16.75 | 16.45 | 16.70 | 68,486 | +0.25(+1.52%) |
Sep 08, 2017 | 16.30 | 16.50 | 16.15 | 16.45 | 60,093 | +0.15(+0.92%) |
Sep 07, 2017 | 16.30 | 16.45 | 16.15 | 16.30 | 72,689 | +0.05(+0.31%) |
Sep 06, 2017 | 16.40 | 16.50 | 16.18 | 16.25 | 81,405 | +0.00(+0.00%) |
Sep 05, 2017 | 16.75 | 16.75 | 16.25 | 16.25 | 84,521 | -0.50(-2.99%) |
Sep 01, 2017 | 16.20 | 16.90 | 16.20 | 16.75 | 112,863 | +0.50(+3.08%) |
Aug 31, 2017 | 16.20 | 16.45 | 16.18 | 16.25 | 115,749 | +0.05(+0.31%) |
Aug 30, 2017 | 16.15 | 16.35 | 16.15 | 16.20 | 140,982 | -0.05(-0.31%) |
Aug 29, 2017 | 16.15 | 16.35 | 16.05 | 16.25 | 204,101 | +0.10(+0.62%) |
Aug 28, 2017 | 16.25 | 16.40 | 16.15 | 16.15 | 138,572 | -0.05(-0.31%) |
Aug 25, 2017 | 16.20 | 16.30 | 16.15 | 16.20 | 92,638 | +0.00(+0.00%) |
Aug 24, 2017 | 16.30 | 16.30 | 16.10 | 16.20 | 72,128 | +0.10(+0.62%) |
Aug 23, 2017 | 16.30 | 16.55 | 16.10 | 16.10 | 83,074 | -0.35(-2.13%) |
Aug 22, 2017 | 16.25 | 16.60 | 16.12 | 16.45 | 173,302 | +0.30(+1.86%) |
Aug 21, 2017 | 16.10 | 16.25 | 16.05 | 16.15 | 86,811 | -0.05(-0.31%) |
Aug 18, 2017 | 16.10 | 16.35 | 16.05 | 16.20 | 88,252 | -0.05(-0.31%) |
Aug 17, 2017 | 16.35 | 16.50 | 16.15 | 16.25 | 202,497 | -0.20(-1.22%) |
Aug 16, 2017 | 16.60 | 16.60 | 16.40 | 16.45 | 139,176 | -0.05(-0.30%) |
Aug 15, 2017 | 16.70 | 16.73 | 16.35 | 16.50 | 95,573 | -0.20(-1.20%) |
Aug 14, 2017 | 16.40 | 16.80 | 16.35 | 16.70 | 123,761 | +0.30(+1.83%) |
Aug 11, 2017 | 16.75 | 16.85 | 16.20 | 16.40 | 144,989 | -0.35(-2.09%) |
Aug 10, 2017 | 16.75 | 16.82 | 16.55 | 16.75 | 79,981 | -0.05(-0.30%) |
Aug 09, 2017 | 16.90 | 17.00 | 16.60 | 16.80 | 82,883 | +0.15(+0.90%) |
Aug 08, 2017 | 16.75 | 16.95 | 16.60 | 16.65 | 96,502 | -0.20(-1.19%) |
Aug 07, 2017 | 16.60 | 16.95 | 16.55 | 16.85 | 93,127 | +0.30(+1.81%) |
Aug 04, 2017 | 16.65 | 16.75 | 16.45 | 16.55 | 56,483 | -0.10(-0.60%) |
Aug 03, 2017 | 16.70 | 16.40 | 16.65 | 50,255 | +0.15(+0.91%) | |
Aug 02, 2017 | 16.65 | 16.65 | 16.20 | 16.50 | 52,434 | +0.00(+0.00%) |