Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.50 | 19.70 | 17.80 | 18.55 | 1,611,849 | +3.35(+22.04%) |
Oct 30, 2017 | 15.70 | 15.80 | 15.05 | 15.20 | 639,031 | -0.65(-4.10%) |
Oct 27, 2017 | 16.20 | 16.30 | 15.80 | 15.85 | 491,440 | -0.35(-2.16%) |
Oct 26, 2017 | 16.45 | 16.50 | 15.80 | 16.20 | 541,926 | -0.45(-2.70%) |
Oct 25, 2017 | 16.95 | 17.00 | 16.40 | 16.65 | 200,499 | -0.35(-2.06%) |
Oct 24, 2017 | 16.90 | 17.20 | 16.80 | 17.00 | 234,081 | +0.25(+1.49%) |
Oct 23, 2017 | 17.05 | 17.20 | 16.65 | 16.75 | 265,688 | -0.25(-1.47%) |
Oct 20, 2017 | 16.90 | 17.05 | 16.75 | 17.00 | 171,415 | +0.25(+1.49%) |
Oct 19, 2017 | 16.60 | 16.85 | 16.50 | 16.75 | 208,462 | +0.10(+0.60%) |
Oct 18, 2017 | 16.45 | 16.70 | 16.35 | 16.65 | 181,929 | +0.30(+1.83%) |
Oct 17, 2017 | 16.30 | 16.70 | 16.25 | 16.35 | 163,903 | -0.05(-0.30%) |
Oct 16, 2017 | 16.65 | 16.90 | 16.35 | 16.40 | 277,587 | -0.30(-1.80%) |
Oct 13, 2017 | 16.65 | 17.00 | 16.55 | 16.70 | 154,626 | +0.15(+0.91%) |
Oct 12, 2017 | 16.75 | 16.90 | 16.50 | 16.55 | 442,790 | -0.30(-1.78%) |
Oct 11, 2017 | 16.80 | 16.95 | 16.69 | 16.85 | 282,748 | +0.10(+0.60%) |
Oct 10, 2017 | 16.80 | 17.10 | 16.73 | 16.75 | 200,620 | +0.05(+0.30%) |
Oct 09, 2017 | 17.15 | 17.23 | 16.70 | 16.70 | 162,642 | -0.45(-2.62%) |
Oct 06, 2017 | 17.00 | 17.25 | 16.88 | 17.15 | 177,263 | +0.10(+0.59%) |
Oct 05, 2017 | 17.05 | 17.30 | 16.90 | 17.05 | 234,194 | +0.05(+0.29%) |
Oct 04, 2017 | 17.05 | 17.40 | 16.85 | 17.00 | 362,507 | -0.10(-0.58%) |
Oct 03, 2017 | 16.65 | 17.15 | 16.65 | 17.10 | 221,598 | +0.45(+2.70%) |
Oct 02, 2017 | 16.70 | 16.80 | 16.50 | 16.65 | 252,449 | +0.10(+0.60%) |
Sep 29, 2017 | 16.45 | 16.70 | 16.30 | 16.55 | 194,604 | +0.05(+0.30%) |
Sep 28, 2017 | 16.50 | 16.57 | 16.35 | 16.50 | 141,050 | -0.10(-0.60%) |
Sep 27, 2017 | 16.55 | 16.80 | 16.35 | 16.60 | 207,997 | +0.10(+0.61%) |
Sep 26, 2017 | 16.45 | 16.75 | 16.35 | 16.50 | 192,380 | +0.15(+0.92%) |
Sep 25, 2017 | 16.25 | 16.68 | 16.10 | 16.35 | 228,883 | +0.15(+0.93%) |
Sep 22, 2017 | 15.90 | 16.25 | 15.90 | 16.20 | 191,884 | +0.15(+0.93%) |
Sep 21, 2017 | 15.70 | 16.35 | 15.70 | 16.05 | 279,588 | +0.45(+2.88%) |
Sep 20, 2017 | 15.45 | 15.75 | 15.20 | 15.60 | 210,470 | +0.05(+0.32%) |
Sep 19, 2017 | 15.35 | 15.80 | 15.30 | 15.55 | 233,912 | +0.25(+1.63%) |
Sep 18, 2017 | 15.70 | 15.90 | 15.20 | 15.30 | 369,939 | -0.40(-2.55%) |
Sep 15, 2017 | 15.80 | 16.00 | 15.50 | 15.70 | 476,903 | -0.05(-0.32%) |
Sep 14, 2017 | 15.85 | 16.10 | 15.62 | 15.75 | 174,125 | -0.10(-0.63%) |
Sep 13, 2017 | 15.65 | 16.10 | 15.50 | 15.85 | 280,460 | +0.20(+1.28%) |
Sep 12, 2017 | 15.75 | 15.75 | 15.35 | 15.65 | 109,603 | +0.00(+0.00%) |
Sep 11, 2017 | 15.50 | 15.85 | 15.25 | 15.65 | 272,507 | +0.35(+2.29%) |
Sep 08, 2017 | 15.35 | 15.60 | 15.20 | 15.30 | 234,403 | -0.10(-0.65%) |
Sep 07, 2017 | 15.35 | 15.50 | 14.95 | 15.40 | 269,282 | +0.05(+0.33%) |
Sep 06, 2017 | 15.60 | 15.85 | 15.10 | 15.35 | 374,594 | -0.25(-1.60%) |
Sep 05, 2017 | 16.05 | 16.05 | 15.32 | 15.60 | 521,133 | -0.60(-3.70%) |
Sep 01, 2017 | 16.20 | 16.30 | 15.90 | 16.20 | 262,940 | +0.05(+0.31%) |
Aug 31, 2017 | 15.90 | 16.25 | 15.85 | 16.15 | 187,992 | +0.30(+1.89%) |
Aug 30, 2017 | 16.00 | 16.15 | 15.65 | 15.85 | 248,595 | -0.20(-1.25%) |
Aug 29, 2017 | 16.05 | 16.20 | 15.80 | 16.05 | 258,171 | -0.10(-0.62%) |
Aug 28, 2017 | 16.15 | 16.60 | 16.00 | 16.15 | 357,827 | +0.05(+0.31%) |
Aug 25, 2017 | 16.05 | 16.40 | 15.85 | 16.10 | 308,949 | +0.15(+0.94%) |
Aug 24, 2017 | 15.55 | 16.10 | 15.50 | 15.95 | 300,724 | +0.55(+3.57%) |
Aug 23, 2017 | 15.45 | 15.80 | 15.32 | 15.40 | 194,090 | -0.15(-0.96%) |
Aug 22, 2017 | 15.25 | 15.60 | 15.15 | 15.55 | 240,930 | +0.35(+2.30%) |
Aug 21, 2017 | 15.05 | 15.43 | 14.88 | 15.20 | 293,502 | +0.15(+1.00%) |
Aug 18, 2017 | 15.25 | 15.30 | 14.60 | 15.05 | 441,522 | -0.35(-2.27%) |
Aug 17, 2017 | 15.95 | 16.25 | 15.30 | 15.40 | 589,815 | -0.55(-3.45%) |
Aug 16, 2017 | 15.70 | 16.20 | 15.65 | 15.95 | 295,338 | +0.30(+1.92%) |
Aug 15, 2017 | 16.00 | 16.00 | 15.40 | 15.65 | 267,673 | -0.30(-1.88%) |
Aug 14, 2017 | 15.55 | 16.15 | 15.50 | 15.95 | 383,364 | +0.50(+3.24%) |
Aug 11, 2017 | 15.10 | 15.55 | 14.95 | 15.45 | 310,839 | +0.45(+3.00%) |
Aug 10, 2017 | 15.05 | 15.15 | 14.75 | 15.00 | 260,994 | -0.20(-1.32%) |
Aug 09, 2017 | 15.25 | 15.40 | 15.05 | 15.20 | 376,345 | -0.20(-1.30%) |
Aug 08, 2017 | 15.55 | 15.95 | 15.38 | 15.40 | 312,901 | -0.10(-0.65%) |
Aug 07, 2017 | 15.50 | 15.88 | 15.40 | 15.50 | 479,441 | -0.05(-0.32%) |
Aug 04, 2017 | 16.35 | 16.35 | 15.32 | 15.55 | 575,448 | -0.80(-4.89%) |
Aug 03, 2017 | 15.15 | 16.65 | 15.15 | 16.35 | 904,106 | +1.50(+10.10%) |
Aug 02, 2017 | 14.75 | 15.05 | 14.62 | 14.85 | 371,817 | -0.05(-0.34%) |