Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.36 | 16.42 | 16.16 | 16.36 | 420,214 | +0.06(+0.39%) |
Oct 30, 2017 | 16.46 | 16.60 | 16.19 | 16.29 | 582,525 | -0.04(-0.23%) |
Oct 27, 2017 | 16.06 | 16.53 | 16.06 | 16.33 | 1,236,914 | +0.27(+1.71%) |
Oct 26, 2017 | 15.92 | 16.11 | 15.86 | 16.06 | 762,376 | +0.15(+0.93%) |
Oct 25, 2017 | 15.98 | 16.13 | 15.84 | 15.91 | 829,596 | -0.12(-0.76%) |
Oct 24, 2017 | 15.94 | 16.17 | 15.86 | 16.03 | 655,124 | +0.13(+0.80%) |
Oct 23, 2017 | 16.08 | 16.19 | 15.84 | 15.90 | 687,035 | -0.17(-1.05%) |
Oct 20, 2017 | 16.26 | 16.41 | 16.06 | 16.07 | 373,708 | -0.20(-1.20%) |
Oct 19, 2017 | 15.99 | 16.27 | 15.74 | 16.27 | 1,265,391 | +0.18(+1.15%) |
Oct 18, 2017 | 16.55 | 16.63 | 16.01 | 16.08 | 1,172,086 | -0.46(-2.78%) |
Oct 17, 2017 | 16.64 | 16.75 | 16.40 | 16.54 | 394,674 | -0.15(-0.89%) |
Oct 16, 2017 | 16.88 | 16.89 | 16.60 | 16.69 | 572,594 | -0.05(-0.28%) |
Oct 13, 2017 | 17.15 | 17.15 | 16.21 | 16.74 | 2,353,987 | -0.36(-2.13%) |
Oct 12, 2017 | 16.70 | 17.12 | 16.63 | 17.10 | 671,958 | +0.31(+1.86%) |
Oct 11, 2017 | 16.82 | 16.83 | 16.60 | 16.79 | 332,589 | +0.06(+0.35%) |
Oct 10, 2017 | 16.85 | 16.99 | 16.73 | 16.73 | 409,660 | -0.12(-0.72%) |
Oct 09, 2017 | 16.76 | 16.85 | 16.73 | 16.85 | 206,927 | +0.10(+0.57%) |
Oct 06, 2017 | 16.64 | 16.90 | 16.64 | 16.76 | 395,637 | +0.05(+0.28%) |
Oct 05, 2017 | 16.81 | 16.93 | 16.66 | 16.71 | 462,757 | -0.12(-0.72%) |
Oct 04, 2017 | 16.80 | 17.00 | 16.72 | 16.83 | 552,616 | +0.00(+0.00%) |
Oct 03, 2017 | 16.56 | 16.83 | 16.43 | 16.83 | 388,111 | +0.32(+1.92%) |
Oct 02, 2017 | 16.34 | 16.59 | 16.34 | 16.52 | 401,607 | +0.09(+0.55%) |
Sep 29, 2017 | 16.32 | 16.67 | 16.31 | 16.43 | 1,299,881 | +0.24(+1.50%) |
Sep 28, 2017 | 16.29 | 16.35 | 16.07 | 16.18 | 315,925 | -0.13(-0.81%) |
Sep 27, 2017 | 16.32 | 16.39 | 16.26 | 16.31 | 321,459 | -0.05(-0.29%) |
Sep 26, 2017 | 16.25 | 16.42 | 16.25 | 16.36 | 283,703 | +0.12(+0.72%) |
Sep 25, 2017 | 16.32 | 16.45 | 16.23 | 16.25 | 501,759 | -0.07(-0.45%) |
Sep 22, 2017 | 16.28 | 16.46 | 16.23 | 16.32 | 334,921 | +0.07(+0.42%) |
Sep 21, 2017 | 16.41 | 16.45 | 16.21 | 16.25 | 405,608 | -0.20(-1.22%) |
Sep 20, 2017 | 16.64 | 16.76 | 16.43 | 16.45 | 484,573 | -0.18(-1.08%) |
Sep 19, 2017 | 16.69 | 16.90 | 16.57 | 16.63 | 318,346 | -0.02(-0.09%) |
Sep 18, 2017 | 16.75 | 16.95 | 16.65 | 16.65 | 316,392 | -0.06(-0.38%) |
Sep 15, 2017 | 16.65 | 16.77 | 16.50 | 16.71 | 477,933 | +0.01(+0.06%) |
Sep 14, 2017 | 16.86 | 16.86 | 16.60 | 16.70 | 338,909 | -0.08(-0.47%) |
Sep 13, 2017 | 16.74 | 16.82 | 16.67 | 16.78 | 270,019 | +0.07(+0.44%) |
Sep 12, 2017 | 16.81 | 16.84 | 16.68 | 16.71 | 248,449 | -0.04(-0.25%) |
Sep 11, 2017 | 16.90 | 16.92 | 16.66 | 16.75 | 261,928 | -0.08(-0.47%) |
Sep 08, 2017 | 16.83 | 16.92 | 16.74 | 16.83 | 295,135 | -0.02(-0.09%) |
Sep 07, 2017 | 16.74 | 16.92 | 16.74 | 16.84 | 349,843 | +0.13(+0.79%) |
Sep 06, 2017 | 16.67 | 16.84 | 16.57 | 16.71 | 379,911 | +0.17(+1.02%) |
Sep 05, 2017 | 16.92 | 16.94 | 16.52 | 16.54 | 444,234 | -0.34(-2.03%) |
Sep 01, 2017 | 16.55 | 16.92 | 16.46 | 16.88 | 671,577 | +0.35(+2.11%) |
Aug 31, 2017 | 16.63 | 16.71 | 16.35 | 16.54 | 577,329 | -0.06(-0.38%) |
Aug 30, 2017 | 16.45 | 16.63 | 16.37 | 16.60 | 243,129 | +0.11(+0.64%) |
Aug 29, 2017 | 16.29 | 16.58 | 16.24 | 16.49 | 285,251 | +0.11(+0.64%) |
Aug 28, 2017 | 16.49 | 16.55 | 16.37 | 16.39 | 323,332 | -0.10(-0.61%) |
Aug 25, 2017 | 16.45 | 16.59 | 16.33 | 16.49 | 300,946 | +0.04(+0.22%) |
Aug 24, 2017 | 16.42 | 16.56 | 16.36 | 16.45 | 261,764 | -0.01(-0.03%) |
Aug 23, 2017 | 16.24 | 16.50 | 16.18 | 16.46 | 508,462 | +0.21(+1.27%) |
Aug 22, 2017 | 16.01 | 16.37 | 15.97 | 16.25 | 327,902 | +0.24(+1.48%) |
Aug 21, 2017 | 16.07 | 16.08 | 15.90 | 16.01 | 396,431 | -0.06(-0.39%) |
Aug 18, 2017 | 16.09 | 16.20 | 15.80 | 16.08 | 591,318 | -0.03(-0.16%) |
Aug 17, 2017 | 16.11 | 16.30 | 16.06 | 16.10 | 438,637 | -0.03(-0.20%) |
Aug 16, 2017 | 16.23 | 16.24 | 16.03 | 16.13 | 611,973 | +0.00(+0.00%) |
Aug 15, 2017 | 16.58 | 16.58 | 15.89 | 16.13 | 915,492 | -0.36(-2.21%) |
Aug 14, 2017 | 16.43 | 16.68 | 16.38 | 16.50 | 377,264 | +0.12(+0.71%) |
Aug 11, 2017 | 16.38 | 16.77 | 16.27 | 16.38 | 704,101 | -0.08(-0.48%) |
Aug 10, 2017 | 16.68 | 16.87 | 16.31 | 16.46 | 654,368 | -0.31(-1.83%) |
Aug 09, 2017 | 15.84 | 16.88 | 15.84 | 16.77 | 1,888,570 | +0.79(+4.92%) |
Aug 08, 2017 | 16.14 | 16.38 | 15.70 | 15.98 | 1,099,434 | -0.26(-1.63%) |
Aug 07, 2017 | 16.44 | 16.64 | 16.24 | 16.25 | 678,585 | -0.25(-1.54%) |
Aug 04, 2017 | 16.39 | 16.64 | 16.28 | 16.50 | 980,546 | +0.13(+0.77%) |
Aug 03, 2017 | 16.57 | 16.65 | 16.21 | 16.37 | 942,557 | -0.12(-0.72%) |
Aug 02, 2017 | 16.64 | 16.71 | 16.43 | 16.49 | 1,477,170 | -0.10(-0.59%) |