Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.28 | 15.32 | 14.56 | 15.25 | 1,310,709 | -0.21(-1.34%) |
Oct 30, 2017 | 15.46 | 15.67 | 15.41 | 15.46 | 469,325 | -0.06(-0.41%) |
Oct 27, 2017 | 15.36 | 15.74 | 15.28 | 15.52 | 566,439 | +0.21(+1.39%) |
Oct 26, 2017 | 15.17 | 15.41 | 14.99 | 15.31 | 492,258 | +0.18(+1.16%) |
Oct 25, 2017 | 15.34 | 15.41 | 14.91 | 15.13 | 1,358,954 | -0.21(-1.35%) |
Oct 24, 2017 | 15.42 | 15.50 | 15.25 | 15.34 | 525,561 | -0.06(-0.38%) |
Oct 23, 2017 | 15.89 | 15.89 | 15.32 | 15.40 | 1,165,418 | -0.48(-3.01%) |
Oct 20, 2017 | 15.87 | 15.99 | 15.76 | 15.88 | 444,753 | +0.03(+0.17%) |
Oct 19, 2017 | 15.79 | 15.95 | 15.71 | 15.85 | 389,994 | +0.01(+0.07%) |
Oct 18, 2017 | 15.92 | 15.95 | 15.66 | 15.84 | 1,202,114 | -0.13(-0.80%) |
Oct 17, 2017 | 16.16 | 16.28 | 15.85 | 15.97 | 1,022,530 | -0.20(-1.22%) |
Oct 16, 2017 | 16.57 | 16.59 | 15.94 | 16.16 | 1,259,999 | -0.37(-2.22%) |
Oct 13, 2017 | 16.69 | 16.84 | 16.43 | 16.53 | 379,863 | -0.15(-0.89%) |
Oct 12, 2017 | 16.69 | 16.77 | 16.60 | 16.68 | 347,642 | -0.07(-0.41%) |
Oct 11, 2017 | 16.74 | 16.85 | 16.69 | 16.75 | 702,258 | +0.01(+0.03%) |
Oct 10, 2017 | 17.00 | 17.11 | 16.69 | 16.74 | 396,218 | -0.12(-0.69%) |
Oct 09, 2017 | 16.95 | 16.99 | 16.81 | 16.86 | 458,121 | -0.07(-0.41%) |
Oct 06, 2017 | 16.94 | 16.98 | 16.85 | 16.93 | 800,609 | -0.04(-0.22%) |
Oct 05, 2017 | 16.90 | 16.97 | 16.78 | 16.97 | 3,881,017 | +0.11(+0.66%) |
Oct 04, 2017 | 16.86 | 16.88 | 16.73 | 16.85 | 475,662 | -0.01(-0.06%) |
Oct 03, 2017 | 16.81 | 16.88 | 16.73 | 16.86 | 722,336 | +0.07(+0.44%) |
Oct 02, 2017 | 16.72 | 16.81 | 16.65 | 16.79 | 564,969 | +0.04(+0.22%) |
Sep 29, 2017 | 16.83 | 16.86 | 16.52 | 16.75 | 1,723,678 | +0.22(+1.35%) |
Sep 28, 2017 | 16.63 | 16.74 | 16.39 | 16.53 | 618,868 | -0.10(-0.58%) |
Sep 27, 2017 | 16.76 | 16.81 | 16.56 | 16.63 | 664,566 | -0.16(-0.95%) |
Sep 26, 2017 | 16.93 | 16.94 | 16.70 | 16.78 | 350,729 | -0.17(-1.00%) |
Sep 25, 2017 | 16.73 | 17.00 | 16.64 | 16.95 | 666,170 | +0.29(+1.75%) |
Sep 22, 2017 | 16.56 | 16.67 | 16.37 | 16.66 | 372,233 | +0.07(+0.45%) |
Sep 21, 2017 | 16.60 | 16.62 | 16.38 | 16.59 | 3,381,874 | -0.03(-0.19%) |
Sep 20, 2017 | 16.66 | 16.72 | 16.55 | 16.62 | 361,969 | -0.07(-0.41%) |
Sep 19, 2017 | 16.68 | 16.86 | 16.57 | 16.69 | 942,887 | +0.03(+0.16%) |
Sep 18, 2017 | 16.54 | 16.67 | 16.51 | 16.66 | 490,071 | +0.15(+0.93%) |
Sep 15, 2017 | 16.71 | 16.77 | 16.40 | 16.51 | 993,735 | -0.21(-1.27%) |
Sep 14, 2017 | 16.71 | 16.77 | 16.63 | 16.72 | 2,340,860 | +0.00(+0.00%) |
Sep 13, 2017 | 16.79 | 16.90 | 16.69 | 16.72 | 1,070,163 | -0.10(-0.60%) |
Sep 12, 2017 | 16.74 | 16.85 | 16.64 | 16.82 | 957,962 | +0.11(+0.67%) |
Sep 11, 2017 | 16.61 | 16.82 | 16.58 | 16.71 | 758,287 | +0.13(+0.77%) |
Sep 08, 2017 | 16.60 | 16.66 | 16.47 | 16.58 | 1,278,671 | -0.01(-0.06%) |
Sep 07, 2017 | 16.49 | 16.80 | 16.49 | 16.59 | 6,231,830 | -1.25(-7.03%) |
Sep 06, 2017 | 17.91 | 17.66 | 17.85 | 320,121 | +0.01(+0.06%) | |
Sep 05, 2017 | 17.87 | 18.05 | 17.75 | 17.84 | 361,622 | +0.01(+0.06%) |
Sep 01, 2017 | 17.97 | 18.06 | 17.63 | 17.83 | 269,704 | -0.12(-0.65%) |
Aug 31, 2017 | 17.42 | 18.01 | 17.41 | 17.94 | 804,572 | +0.57(+3.30%) |
Aug 30, 2017 | 17.14 | 17.43 | 17.07 | 17.37 | 194,196 | +0.24(+1.43%) |
Aug 29, 2017 | 17.03 | 17.18 | 16.74 | 17.12 | 245,554 | +0.01(+0.03%) |
Aug 28, 2017 | 17.33 | 17.40 | 17.07 | 17.12 | 215,548 | -0.12(-0.71%) |
Aug 25, 2017 | 17.01 | 17.28 | 16.98 | 17.24 | 245,936 | +0.24(+1.41%) |
Aug 24, 2017 | 16.94 | 17.06 | 16.80 | 17.00 | 1,054,506 | +0.05(+0.28%) |
Aug 23, 2017 | 16.52 | 17.07 | 16.52 | 16.95 | 347,424 | +0.36(+2.18%) |
Aug 22, 2017 | 16.50 | 16.66 | 16.20 | 16.59 | 863,195 | +0.14(+0.84%) |
Aug 21, 2017 | 16.63 | 16.63 | 16.36 | 16.46 | 445,157 | -0.18(-1.09%) |
Aug 18, 2017 | 16.68 | 16.72 | 16.49 | 16.64 | 331,122 | -0.05(-0.29%) |
Aug 17, 2017 | 16.87 | 17.01 | 16.63 | 16.68 | 543,743 | -0.19(-1.10%) |
Aug 16, 2017 | 16.97 | 17.09 | 16.78 | 16.87 | 583,837 | -0.01(-0.03%) |
Aug 15, 2017 | 17.23 | 17.27 | 16.80 | 16.88 | 1,039,600 | -0.38(-2.22%) |
Aug 14, 2017 | 17.10 | 17.35 | 17.02 | 17.26 | 471,294 | +0.22(+1.28%) |
Aug 11, 2017 | 16.92 | 17.19 | 16.65 | 17.04 | 732,089 | -0.11(-0.65%) |
Aug 10, 2017 | 17.43 | 17.50 | 17.09 | 17.15 | 1,006,401 | -0.28(-1.62%) |
Aug 09, 2017 | 17.52 | 17.59 | 17.37 | 17.43 | 1,058,308 | -0.01(-0.06%) |
Aug 08, 2017 | 17.85 | 17.98 | 17.41 | 17.44 | 611,778 | -0.53(-2.93%) |
Aug 07, 2017 | 18.05 | 18.17 | 17.97 | 17.97 | 1,018,062 | -0.15(-0.82%) |
Aug 04, 2017 | 18.17 | 18.35 | 18.01 | 18.12 | 436,319 | -0.04(-0.20%) |
Aug 03, 2017 | 18.62 | 18.65 | 18.03 | 18.16 | 734,872 | -0.45(-2.43%) |
Aug 02, 2017 | 18.34 | 18.64 | 18.17 | 18.61 | 421,186 | +0.27(+1.45%) |