Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.90 | 18.00 | 17.62 | 17.62 | 1,836,940 | -0.24(-1.34%) |
Oct 30, 2017 | 17.84 | 18.02 | 17.75 | 17.86 | 1,778,086 | -0.08(-0.45%) |
Oct 27, 2017 | 17.67 | 18.02 | 17.64 | 17.94 | 722,679 | +0.24(+1.36%) |
Oct 26, 2017 | 17.85 | 17.92 | 17.65 | 17.70 | 1,420,137 | -0.10(-0.56%) |
Oct 25, 2017 | 17.76 | 17.88 | 17.60 | 17.80 | 841,985 | -0.05(-0.28%) |
Oct 24, 2017 | 17.89 | 18.00 | 17.74 | 17.85 | 779,025 | +0.07(+0.39%) |
Oct 23, 2017 | 18.10 | 18.10 | 17.75 | 17.78 | 1,754,894 | -0.33(-1.82%) |
Oct 20, 2017 | 18.28 | 18.39 | 18.07 | 18.11 | 1,271,547 | -0.02(-0.11%) |
Oct 19, 2017 | 18.02 | 18.16 | 17.96 | 18.13 | 3,945,976 | +0.13(+0.72%) |
Oct 18, 2017 | 18.19 | 18.30 | 18.00 | 18.00 | 1,510,446 | -0.17(-0.94%) |
Oct 17, 2017 | 18.17 | 18.34 | 18.11 | 18.17 | 920,084 | -0.08(-0.44%) |
Oct 16, 2017 | 18.17 | 18.29 | 17.98 | 18.25 | 1,737,973 | -0.17(-0.92%) |
Oct 13, 2017 | 18.31 | 18.53 | 18.31 | 18.42 | 2,857,465 | +0.15(+0.82%) |
Oct 12, 2017 | 18.16 | 18.45 | 18.06 | 18.27 | 1,960,272 | +0.10(+0.55%) |
Oct 11, 2017 | 18.10 | 18.28 | 18.03 | 18.17 | 1,084,169 | +0.13(+0.72%) |
Oct 10, 2017 | 17.80 | 18.13 | 17.80 | 18.04 | 3,824,778 | +0.28(+1.58%) |
Oct 09, 2017 | 17.80 | 17.96 | 17.75 | 17.76 | 2,554,244 | -0.02(-0.11%) |
Oct 06, 2017 | 17.92 | 18.00 | 17.53 | 17.78 | 5,026,886 | +0.53(+3.07%) |
Oct 05, 2017 | 17.32 | 17.37 | 17.16 | 17.25 | 3,650,419 | -0.04(-0.23%) |
Oct 04, 2017 | 17.39 | 17.59 | 17.29 | 17.29 | 1,474,006 | -0.06(-0.35%) |
Oct 03, 2017 | 17.51 | 17.58 | 17.24 | 17.35 | 1,055,059 | -0.15(-0.86%) |
Oct 02, 2017 | 17.56 | 17.63 | 17.48 | 17.50 | 1,058,091 | +0.00(+0.00%) |
Sep 29, 2017 | 17.60 | 17.66 | 17.46 | 17.50 | 841,412 | -0.13(-0.74%) |
Sep 28, 2017 | 17.52 | 17.70 | 17.45 | 17.63 | 411,327 | +0.04(+0.23%) |
Sep 27, 2017 | 17.47 | 17.73 | 17.42 | 17.59 | 884,109 | +0.24(+1.38%) |
Sep 26, 2017 | 17.60 | 17.74 | 17.21 | 17.35 | 958,081 | -0.21(-1.20%) |
Sep 25, 2017 | 17.26 | 17.74 | 17.14 | 17.56 | 1,834,226 | +0.28(+1.62%) |
Sep 22, 2017 | 17.18 | 17.46 | 17.12 | 17.28 | 1,875,318 | +0.11(+0.64%) |
Sep 21, 2017 | 16.83 | 17.23 | 16.83 | 17.17 | 716,440 | +0.34(+2.02%) |
Sep 20, 2017 | 16.64 | 17.13 | 16.57 | 16.83 | 1,000,486 | +0.23(+1.39%) |
Sep 19, 2017 | 16.65 | 16.68 | 16.50 | 16.60 | 551,525 | +0.00(+0.00%) |
Sep 18, 2017 | 16.25 | 16.68 | 16.25 | 16.60 | 2,043,593 | +0.37(+2.28%) |
Sep 15, 2017 | 16.33 | 16.37 | 16.16 | 16.23 | 851,560 | -0.16(-0.98%) |
Sep 14, 2017 | 16.61 | 16.68 | 16.26 | 16.39 | 2,824,316 | -0.17(-1.03%) |
Sep 13, 2017 | 16.29 | 16.57 | 16.24 | 16.56 | 2,184,046 | +0.25(+1.53%) |
Sep 12, 2017 | 16.34 | 16.40 | 16.25 | 16.31 | 1,663,241 | +0.12(+0.74%) |
Sep 11, 2017 | 16.13 | 16.48 | 16.13 | 16.19 | 656,267 | +0.16(+1.00%) |
Sep 08, 2017 | 15.55 | 16.36 | 15.52 | 16.03 | 2,474,906 | +0.47(+3.02%) |
Sep 07, 2017 | 15.69 | 15.75 | 15.51 | 15.56 | 448,958 | -0.12(-0.77%) |
Sep 06, 2017 | 15.67 | 15.75 | 15.56 | 15.68 | 344,821 | +0.09(+0.58%) |
Sep 05, 2017 | 15.67 | 15.75 | 15.26 | 15.59 | 867,051 | -0.16(-1.02%) |
Sep 01, 2017 | 15.80 | 15.88 | 15.66 | 15.75 | 1,244,443 | -0.05(-0.32%) |
Aug 31, 2017 | 15.61 | 15.89 | 15.58 | 15.80 | 738,034 | +0.26(+1.67%) |
Aug 30, 2017 | 15.30 | 15.62 | 15.30 | 15.54 | 547,904 | +0.18(+1.17%) |
Aug 29, 2017 | 15.11 | 15.43 | 15.11 | 15.36 | 645,998 | +0.20(+1.32%) |
Aug 28, 2017 | 15.43 | 15.43 | 15.05 | 15.16 | 1,776,313 | -0.26(-1.69%) |
Aug 25, 2017 | 15.51 | 15.51 | 15.31 | 15.42 | 491,796 | -0.08(-0.52%) |
Aug 24, 2017 | 15.59 | 15.76 | 15.48 | 15.50 | 495,912 | -0.03(-0.19%) |
Aug 23, 2017 | 15.78 | 15.80 | 15.49 | 15.53 | 3,031,333 | -0.38(-2.39%) |
Aug 22, 2017 | 15.49 | 15.99 | 15.46 | 15.91 | 782,069 | +0.45(+2.91%) |
Aug 21, 2017 | 15.17 | 15.57 | 15.17 | 15.46 | 469,214 | +0.31(+2.05%) |
Aug 18, 2017 | 15.12 | 15.37 | 15.12 | 15.15 | 2,843,694 | -0.09(-0.59%) |
Aug 17, 2017 | 15.47 | 15.59 | 15.24 | 15.24 | 940,962 | -0.26(-1.68%) |
Aug 16, 2017 | 15.56 | 15.58 | 15.49 | 15.50 | 541,998 | -0.02(-0.13%) |
Aug 15, 2017 | 15.61 | 15.61 | 15.49 | 15.52 | 556,392 | +0.00(+0.00%) |
Aug 14, 2017 | 15.57 | 15.59 | 15.48 | 15.52 | 403,512 | +0.05(+0.32%) |
Aug 11, 2017 | 15.23 | 15.47 | 15.11 | 15.47 | 505,282 | +0.10(+0.65%) |
Aug 10, 2017 | 15.39 | 15.47 | 15.32 | 15.37 | 1,072,317 | -0.08(-0.52%) |
Aug 09, 2017 | 15.43 | 15.57 | 15.38 | 15.45 | 1,749,949 | -0.05(-0.32%) |
Aug 08, 2017 | 15.68 | 15.72 | 15.15 | 15.50 | 1,383,130 | +0.20(+1.31%) |
Aug 07, 2017 | 15.34 | 15.45 | 15.26 | 15.30 | 2,293,014 | -0.04(-0.26%) |
Aug 04, 2017 | 15.37 | 15.22 | 15.34 | 790,567 | +0.13(+0.85%) | |
Aug 03, 2017 | 15.24 | 15.30 | 15.01 | 15.21 | 1,066,626 | +0.00(+0.00%) |
Aug 02, 2017 | 15.19 | 15.24 | 14.91 | 15.21 | 1,123,100 | +0.01(+0.07%) |