Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.92 | 18.10 | 17.77 | 18.02 | 880,898 | +0.23(+1.29%) |
Oct 30, 2017 | 17.81 | 17.93 | 17.56 | 17.79 | 644,158 | -0.10(-0.56%) |
Oct 27, 2017 | 17.92 | 18.01 | 17.50 | 17.89 | 558,161 | +0.02(+0.11%) |
Oct 26, 2017 | 17.67 | 18.09 | 17.60 | 17.87 | 642,173 | +0.31(+1.77%) |
Oct 25, 2017 | 17.91 | 18.00 | 17.06 | 17.56 | 1,016,180 | -0.50(-2.77%) |
Oct 24, 2017 | 18.13 | 18.43 | 18.04 | 18.06 | 609,858 | +0.03(+0.17%) |
Oct 23, 2017 | 18.00 | 18.10 | 17.81 | 18.03 | 901,869 | +0.13(+0.73%) |
Oct 20, 2017 | 17.52 | 18.20 | 17.49 | 17.90 | 1,738,954 | +0.58(+3.35%) |
Oct 19, 2017 | 17.15 | 17.34 | 16.93 | 17.32 | 701,571 | +0.11(+0.64%) |
Oct 18, 2017 | 17.11 | 17.28 | 17.07 | 17.21 | 506,055 | +0.09(+0.53%) |
Oct 17, 2017 | 17.35 | 17.44 | 17.06 | 17.12 | 534,125 | -0.25(-1.44%) |
Oct 16, 2017 | 17.46 | 17.58 | 17.25 | 17.37 | 749,755 | -0.02(-0.12%) |
Oct 13, 2017 | 17.68 | 17.72 | 17.33 | 17.39 | 531,673 | -0.29(-1.64%) |
Oct 12, 2017 | 17.65 | 17.76 | 17.46 | 17.68 | 1,004,849 | +0.05(+0.28%) |
Oct 11, 2017 | 17.49 | 17.75 | 17.44 | 17.63 | 636,381 | +0.16(+0.92%) |
Oct 10, 2017 | 17.81 | 17.81 | 17.26 | 17.47 | 875,664 | -0.24(-1.36%) |
Oct 09, 2017 | 17.93 | 17.94 | 17.55 | 17.71 | 677,789 | -0.22(-1.23%) |
Oct 06, 2017 | 17.46 | 17.94 | 17.38 | 17.93 | 852,237 | +0.44(+2.52%) |
Oct 05, 2017 | 17.77 | 17.93 | 17.47 | 17.49 | 997,962 | -0.23(-1.30%) |
Oct 04, 2017 | 18.12 | 18.23 | 17.66 | 17.72 | 860,278 | -0.29(-1.61%) |
Oct 03, 2017 | 17.77 | 18.03 | 17.68 | 18.01 | 1,142,561 | +0.27(+1.52%) |
Oct 02, 2017 | 17.95 | 18.04 | 17.65 | 17.74 | 1,292,230 | -0.25(-1.39%) |
Sep 29, 2017 | 17.81 | 18.08 | 17.80 | 17.99 | 1,984,479 | +0.30(+1.70%) |
Sep 28, 2017 | 17.60 | 17.95 | 17.44 | 17.69 | 1,201,691 | +0.08(+0.45%) |
Sep 27, 2017 | 17.25 | 17.61 | 1,660,136 | +0.07(+0.40%) | ||
Sep 26, 2017 | 17.44 | 17.70 | 17.20 | 17.54 | 1,406,095 | +0.21(+1.21%) |
Sep 25, 2017 | 17.40 | 17.57 | 16.97 | 17.33 | 1,259,442 | +0.02(+0.12%) |
Sep 22, 2017 | 16.74 | 17.41 | 16.70 | 17.31 | 2,133,686 | +0.56(+3.34%) |
Sep 21, 2017 | 16.64 | 17.01 | 16.54 | 16.75 | 1,526,978 | +0.13(+0.78%) |
Sep 20, 2017 | 16.48 | 16.68 | 16.48 | 16.62 | 1,515,911 | +0.13(+0.79%) |
Sep 19, 2017 | 16.41 | 16.63 | 16.30 | 16.49 | 1,058,889 | +0.06(+0.37%) |
Sep 18, 2017 | 16.33 | 16.60 | 16.32 | 16.43 | 834,123 | +0.21(+1.29%) |
Sep 15, 2017 | 16.31 | 16.44 | 16.19 | 16.22 | 1,159,096 | -0.09(-0.55%) |
Sep 14, 2017 | 16.62 | 16.75 | 16.27 | 16.31 | 1,348,822 | -0.42(-2.51%) |
Sep 13, 2017 | 17.00 | 17.00 | 16.67 | 16.73 | 1,952,286 | -0.26(-1.53%) |
Sep 12, 2017 | 16.88 | 17.04 | 16.72 | 16.99 | 1,982,212 | +0.22(+1.31%) |
Sep 11, 2017 | 16.85 | 17.09 | 16.55 | 16.77 | 2,632,244 | +0.14(+0.84%) |
Sep 08, 2017 | 16.61 | 16.87 | 16.44 | 16.63 | 2,610,928 | +0.06(+0.36%) |
Sep 07, 2017 | 16.41 | 16.74 | 16.31 | 16.57 | 9,093,131 | -0.20(-1.19%) |
Sep 06, 2017 | 16.50 | 16.90 | 16.47 | 16.77 | 1,048,850 | +0.38(+2.32%) |
Sep 05, 2017 | 16.59 | 16.80 | 16.34 | 16.39 | 1,227,263 | -0.20(-1.21%) |
Sep 01, 2017 | 16.38 | 16.69 | 16.21 | 16.59 | 1,196,634 | +0.31(+1.90%) |
Aug 31, 2017 | 16.43 | 16.52 | 16.20 | 16.28 | 830,613 | -0.01(-0.06%) |
Aug 30, 2017 | 16.05 | 16.44 | 16.04 | 16.29 | 1,423,501 | +0.28(+1.75%) |
Aug 29, 2017 | 15.31 | 16.05 | 15.18 | 16.01 | 1,422,714 | +0.61(+3.96%) |
Aug 28, 2017 | 15.05 | 15.59 | 15.00 | 15.40 | 1,246,792 | +0.81(+5.55%) |
Aug 25, 2017 | 14.75 | 14.83 | 14.39 | 14.59 | 848,267 | -0.05(-0.34%) |
Aug 24, 2017 | 14.94 | 14.95 | 14.54 | 14.64 | 804,106 | -0.20(-1.35%) |
Aug 23, 2017 | 15.10 | 15.23 | 14.76 | 14.84 | 708,590 | -0.39(-2.56%) |
Aug 22, 2017 | 14.82 | 15.37 | 14.82 | 15.23 | 749,653 | +0.20(+1.33%) |
Aug 21, 2017 | 15.52 | 15.55 | 14.95 | 15.03 | 880,043 | -0.54(-3.47%) |
Aug 18, 2017 | 15.65 | 15.79 | 15.42 | 15.57 | 549,164 | -0.25(-1.58%) |
Aug 17, 2017 | 16.00 | 16.11 | 15.76 | 15.82 | 802,646 | -0.30(-1.86%) |
Aug 16, 2017 | 16.39 | 16.41 | 16.05 | 16.12 | 585,123 | -0.28(-1.71%) |
Aug 15, 2017 | 16.57 | 16.63 | 16.32 | 16.40 | 364,222 | -0.16(-0.97%) |
Aug 14, 2017 | 16.48 | 16.81 | 16.47 | 16.56 | 834,650 | +0.22(+1.35%) |
Aug 11, 2017 | 16.05 | 16.41 | 15.99 | 16.34 | 605,814 | +0.19(+1.18%) |
Aug 10, 2017 | 16.33 | 16.33 | 15.88 | 16.15 | 645,169 | -0.38(-2.30%) |
Aug 09, 2017 | 16.50 | 16.68 | 16.34 | 16.53 | 515,517 | -0.10(-0.60%) |
Aug 08, 2017 | 16.65 | 17.00 | 16.51 | 16.63 | 748,574 | -0.08(-0.48%) |
Aug 07, 2017 | 16.86 | 17.22 | 16.65 | 16.71 | 1,154,093 | -0.01(-0.06%) |
Aug 04, 2017 | 16.83 | 15.25 | 16.72 | 1,733,852 | +1.48(+9.71%) | |
Aug 03, 2017 | 15.59 | 15.59 | 14.97 | 15.24 | 926,509 | -0.39(-2.50%) |
Aug 02, 2017 | 15.86 | 16.02 | 15.53 | 15.63 | 470,637 | -0.24(-1.51%) |