Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.08 | 17.35 | 17.05 | 17.19 | 109,307 | +0.13(+0.77%) |
Oct 30, 2017 | 17.49 | 17.50 | 17.04 | 17.05 | 112,361 | -0.51(-2.89%) |
Oct 27, 2017 | 17.23 | 17.56 | 17.23 | 17.56 | 130,573 | +0.23(+1.35%) |
Oct 26, 2017 | 17.24 | 17.34 | 17.16 | 17.33 | 130,846 | +0.19(+1.10%) |
Oct 25, 2017 | 17.08 | 17.25 | 16.95 | 17.14 | 106,111 | +0.07(+0.44%) |
Oct 24, 2017 | 17.04 | 17.26 | 16.68 | 17.06 | 174,727 | +0.04(+0.22%) |
Oct 23, 2017 | 17.20 | 17.29 | 16.98 | 17.03 | 131,064 | -0.17(-0.98%) |
Oct 20, 2017 | 17.53 | 17.53 | 17.10 | 17.20 | 185,544 | -0.10(-0.59%) |
Oct 19, 2017 | 17.19 | 17.47 | 17.16 | 17.30 | 219,670 | +0.07(+0.38%) |
Oct 18, 2017 | 17.71 | 17.71 | 16.97 | 17.23 | 207,012 | -0.23(-1.33%) |
Oct 17, 2017 | 17.48 | 17.53 | 17.20 | 17.47 | 404,037 | +0.05(+0.27%) |
Oct 16, 2017 | 17.36 | 17.69 | 17.29 | 17.42 | 87,027 | +0.14(+0.81%) |
Oct 13, 2017 | 17.33 | 17.34 | 17.14 | 17.28 | 95,392 | -0.05(-0.27%) |
Oct 12, 2017 | 17.43 | 17.43 | 17.27 | 17.33 | 106,050 | -0.07(-0.38%) |
Oct 11, 2017 | 17.20 | 17.50 | 17.11 | 17.39 | 164,297 | +0.19(+1.08%) |
Oct 10, 2017 | 17.16 | 17.25 | 17.07 | 17.20 | 273,109 | +0.03(+0.16%) |
Oct 09, 2017 | 17.23 | 17.31 | 17.10 | 17.18 | 146,137 | -0.04(-0.22%) |
Oct 06, 2017 | 17.18 | 17.30 | 17.14 | 17.21 | 222,459 | +0.10(+0.60%) |
Oct 05, 2017 | 17.16 | 17.25 | 17.09 | 17.11 | 130,337 | +0.02(+0.11%) |
Oct 04, 2017 | 17.20 | 17.25 | 17.02 | 17.09 | 112,983 | -0.06(-0.33%) |
Oct 03, 2017 | 17.25 | 17.25 | 17.10 | 17.15 | 126,834 | -0.10(-0.59%) |
Oct 02, 2017 | 17.06 | 17.40 | 16.97 | 17.25 | 246,457 | +0.20(+1.15%) |
Sep 29, 2017 | 17.01 | 17.14 | 16.91 | 17.06 | 389,205 | +0.04(+0.22%) |
Sep 28, 2017 | 16.93 | 17.04 | 16.80 | 17.02 | 134,674 | +0.11(+0.66%) |
Sep 27, 2017 | 16.61 | 17.01 | 16.46 | 16.91 | 227,950 | +0.48(+2.89%) |
Sep 26, 2017 | 16.32 | 16.54 | 16.23 | 16.43 | 126,629 | +0.15(+0.92%) |
Sep 25, 2017 | 16.32 | 16.54 | 16.23 | 16.28 | 130,258 | -0.07(-0.46%) |
Sep 22, 2017 | 16.09 | 16.45 | 16.09 | 16.36 | 92,013 | +0.19(+1.15%) |
Sep 21, 2017 | 15.91 | 16.23 | 15.87 | 16.17 | 144,419 | +0.23(+1.46%) |
Sep 20, 2017 | 15.85 | 16.00 | 15.75 | 15.94 | 181,747 | +0.02(+0.12%) |
Sep 19, 2017 | 15.89 | 16.05 | 15.83 | 15.92 | 144,494 | -0.02(-0.12%) |
Sep 18, 2017 | 15.82 | 16.13 | 15.82 | 15.94 | 153,647 | +0.12(+0.77%) |
Sep 15, 2017 | 15.84 | 15.95 | 15.63 | 15.81 | 376,251 | -0.01(-0.06%) |
Sep 14, 2017 | 15.81 | 15.91 | 15.73 | 15.82 | 126,314 | +0.00(+0.00%) |
Sep 13, 2017 | 15.74 | 15.90 | 15.68 | 15.82 | 149,840 | +0.06(+0.35%) |
Sep 12, 2017 | 15.77 | 16.02 | 15.69 | 15.77 | 118,000 | +0.05(+0.30%) |
Sep 11, 2017 | 15.44 | 15.84 | 15.44 | 15.72 | 89,437 | +0.30(+1.93%) |
Sep 08, 2017 | 15.25 | 15.43 | 15.24 | 15.42 | 159,802 | +0.17(+1.10%) |
Sep 07, 2017 | 15.57 | 15.57 | 15.17 | 15.26 | 83,116 | -0.28(-1.80%) |
Sep 06, 2017 | 15.73 | 15.83 | 15.53 | 15.54 | 117,692 | -0.15(-0.95%) |
Sep 05, 2017 | 16.09 | 16.09 | 15.66 | 15.68 | 81,878 | -0.49(-3.05%) |
Sep 01, 2017 | 16.17 | 16.27 | 16.05 | 16.18 | 77,972 | +0.03(+0.17%) |
Aug 31, 2017 | 16.32 | 16.45 | 16.05 | 16.15 | 192,852 | -0.13(-0.80%) |
Aug 30, 2017 | 16.18 | 16.35 | 16.13 | 16.28 | 82,007 | +0.12(+0.75%) |
Aug 29, 2017 | 16.19 | 16.32 | 16.05 | 16.16 | 106,331 | -0.07(-0.46%) |
Aug 28, 2017 | 16.09 | 16.25 | 16.09 | 16.23 | 71,295 | +0.15(+0.93%) |
Aug 25, 2017 | 16.23 | 15.89 | 16.09 | 45,414 | +0.14(+0.88%) | |
Aug 24, 2017 | 15.92 | 15.97 | 15.73 | 15.95 | 39,887 | +0.11(+0.71%) |
Aug 23, 2017 | 15.76 | 15.95 | 15.50 | 15.83 | 65,693 | -0.05(-0.29%) |
Aug 22, 2017 | 15.88 | 16.05 | 15.79 | 15.88 | 47,333 | +0.05(+0.29%) |
Aug 21, 2017 | 15.59 | 15.87 | 15.59 | 15.83 | 81,515 | +0.11(+0.71%) |
Aug 18, 2017 | 15.54 | 15.86 | 15.38 | 15.72 | 145,007 | +0.02(+0.12%) |
Aug 17, 2017 | 16.00 | 16.13 | 15.70 | 15.70 | 109,124 | -0.36(-2.26%) |
Aug 16, 2017 | 16.13 | 16.23 | 15.99 | 16.07 | 109,010 | +0.04(+0.23%) |
Aug 15, 2017 | 16.34 | 16.34 | 16.01 | 16.03 | 62,188 | -0.20(-1.21%) |
Aug 14, 2017 | 15.89 | 16.27 | 15.89 | 16.23 | 122,747 | +0.41(+2.59%) |
Aug 11, 2017 | 16.18 | 16.18 | 15.68 | 15.81 | 110,818 | -0.24(-1.51%) |
Aug 10, 2017 | 16.13 | 16.30 | 16.01 | 16.06 | 135,086 | -0.15(-0.92%) |
Aug 09, 2017 | 16.44 | 16.61 | 16.19 | 16.21 | 95,483 | -0.30(-1.81%) |
Aug 08, 2017 | 16.42 | 16.87 | 16.34 | 16.50 | 102,114 | +0.03(+0.17%) |
Aug 07, 2017 | 16.68 | 16.68 | 16.29 | 16.48 | 74,422 | -0.21(-1.28%) |
Aug 04, 2017 | 16.85 | 16.64 | 16.69 | 95,193 | +0.06(+0.34%) | |
Aug 03, 2017 | 16.95 | 17.03 | 16.59 | 16.64 | 80,565 | -0.29(-1.71%) |
Aug 02, 2017 | 17.02 | 17.03 | 16.78 | 16.92 | 84,286 | -0.09(-0.55%) |