Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.26 | 17.94 | 17.26 | 17.79 | 677,578 | +0.47(+2.69%) |
Oct 30, 2017 | 17.56 | 17.56 | 17.25 | 17.33 | 273,473 | -0.16(-0.89%) |
Oct 27, 2017 | 17.47 | 17.59 | 17.40 | 17.48 | 379,309 | +0.06(+0.33%) |
Oct 26, 2017 | 17.53 | 17.56 | 17.27 | 17.42 | 250,086 | -0.07(-0.37%) |
Oct 25, 2017 | 17.48 | 17.60 | 17.42 | 17.49 | 382,659 | +0.01(+0.05%) |
Oct 24, 2017 | 17.60 | 17.60 | 17.47 | 17.48 | 262,695 | -0.02(-0.09%) |
Oct 23, 2017 | 17.78 | 17.82 | 17.45 | 17.50 | 369,154 | -0.26(-1.47%) |
Oct 20, 2017 | 18.03 | 18.03 | 17.72 | 17.76 | 302,862 | -0.22(-1.22%) |
Oct 19, 2017 | 17.99 | 18.03 | 17.91 | 17.98 | 294,722 | -0.07(-0.41%) |
Oct 18, 2017 | 17.99 | 18.07 | 17.96 | 18.05 | 247,440 | +0.02(+0.09%) |
Oct 17, 2017 | 18.03 | 18.13 | 17.93 | 18.04 | 171,048 | +0.02(+0.09%) |
Oct 16, 2017 | 18.13 | 18.20 | 17.99 | 18.02 | 187,543 | -0.11(-0.58%) |
Oct 13, 2017 | 18.11 | 18.17 | 17.91 | 18.12 | 275,189 | +0.09(+0.50%) |
Oct 12, 2017 | 17.64 | 18.04 | 17.60 | 18.04 | 310,961 | +0.37(+2.12%) |
Oct 11, 2017 | 17.46 | 17.82 | 17.46 | 17.66 | 372,990 | +0.16(+0.93%) |
Oct 10, 2017 | 17.50 | 17.60 | 17.44 | 17.50 | 347,956 | -0.01(-0.05%) |
Oct 09, 2017 | 17.58 | 17.68 | 17.46 | 17.51 | 248,330 | -0.07(-0.37%) |
Oct 06, 2017 | 17.43 | 17.58 | 17.38 | 17.57 | 209,133 | +0.07(+0.42%) |
Oct 05, 2017 | 17.36 | 17.64 | 17.34 | 17.50 | 298,494 | +0.17(+0.99%) |
Oct 04, 2017 | 17.23 | 17.34 | 17.15 | 17.33 | 279,399 | +0.07(+0.42%) |
Oct 03, 2017 | 17.42 | 17.42 | 17.23 | 17.25 | 264,223 | -0.15(-0.84%) |
Oct 02, 2017 | 17.36 | 17.49 | 17.26 | 17.40 | 396,793 | +0.05(+0.28%) |
Sep 29, 2017 | 17.35 | 17.41 | 17.22 | 17.35 | 441,723 | +0.00(+0.00%) |
Sep 28, 2017 | 17.27 | 17.38 | 17.12 | 17.35 | 665,029 | +0.07(+0.42%) |
Sep 27, 2017 | 17.27 | 17.37 | 17.12 | 17.28 | 461,691 | +0.07(+0.42%) |
Sep 26, 2017 | 17.16 | 17.33 | 17.12 | 17.21 | 364,993 | +0.06(+0.33%) |
Sep 25, 2017 | 17.04 | 17.26 | 17.02 | 17.15 | 354,438 | +0.12(+0.71%) |
Sep 22, 2017 | 17.01 | 17.16 | 16.98 | 17.03 | 320,781 | +0.02(+0.10%) |
Sep 21, 2017 | 17.02 | 17.24 | 16.97 | 17.01 | 325,112 | +0.00(+0.00%) |
Sep 20, 2017 | 16.92 | 17.02 | 16.87 | 17.01 | 386,164 | +0.10(+0.57%) |
Sep 19, 2017 | 17.00 | 17.00 | 16.86 | 16.91 | 355,704 | -0.07(-0.43%) |
Sep 18, 2017 | 16.95 | 17.06 | 16.93 | 16.99 | 324,142 | -0.01(-0.05%) |
Sep 15, 2017 | 16.92 | 17.00 | 16.82 | 16.99 | 851,827 | +0.04(+0.24%) |
Sep 14, 2017 | 16.94 | 16.98 | 16.82 | 16.95 | 256,970 | -0.01(-0.05%) |
Sep 13, 2017 | 16.70 | 16.99 | 16.70 | 16.96 | 326,767 | +0.22(+1.31%) |
Sep 12, 2017 | 16.72 | 16.83 | 16.68 | 16.74 | 304,423 | +0.05(+0.29%) |
Sep 11, 2017 | 16.47 | 16.74 | 16.44 | 16.70 | 569,647 | +0.31(+1.88%) |
Sep 08, 2017 | 16.26 | 16.44 | 16.16 | 16.39 | 481,569 | +0.05(+0.30%) |
Sep 07, 2017 | 16.51 | 16.51 | 16.26 | 16.34 | 667,706 | -0.12(-0.74%) |
Sep 06, 2017 | 16.34 | 16.56 | 16.34 | 16.46 | 259,865 | +0.15(+0.94%) |
Sep 05, 2017 | 16.48 | 16.53 | 16.23 | 16.31 | 428,360 | -0.18(-1.08%) |
Sep 01, 2017 | 16.42 | 16.48 | 16.39 | 16.48 | 212,106 | +0.06(+0.39%) |
Aug 31, 2017 | 16.27 | 16.45 | 16.16 | 16.42 | 522,671 | +0.22(+1.35%) |
Aug 30, 2017 | 16.10 | 16.21 | 15.98 | 16.20 | 671,048 | +0.10(+0.60%) |
Aug 29, 2017 | 16.14 | 16.20 | 16.06 | 16.10 | 867,193 | -0.06(-0.35%) |
Aug 28, 2017 | 16.19 | 16.39 | 16.06 | 16.16 | 1,087,352 | +0.16(+1.01%) |
Aug 25, 2017 | 16.02 | 16.02 | 15.89 | 16.00 | 309,522 | +0.03(+0.20%) |
Aug 24, 2017 | 15.94 | 16.10 | 15.94 | 15.97 | 153,747 | +0.06(+0.35%) |
Aug 23, 2017 | 16.02 | 16.11 | 15.91 | 15.91 | 260,250 | -0.15(-0.95%) |
Aug 22, 2017 | 15.99 | 16.14 | 15.98 | 16.06 | 223,924 | +0.13(+0.81%) |
Aug 21, 2017 | 15.87 | 16.02 | 15.81 | 15.94 | 213,948 | +0.03(+0.20%) |
Aug 18, 2017 | 16.04 | 16.08 | 15.81 | 15.90 | 959,276 | -0.24(-1.50%) |
Aug 17, 2017 | 16.21 | 16.35 | 16.13 | 16.14 | 366,575 | -0.10(-0.64%) |
Aug 16, 2017 | 16.10 | 16.30 | 16.02 | 16.25 | 296,148 | +0.19(+1.20%) |
Aug 15, 2017 | 16.16 | 16.16 | 15.90 | 16.06 | 267,123 | -0.09(-0.55%) |
Aug 14, 2017 | 15.78 | 16.18 | 15.78 | 16.14 | 296,596 | +0.37(+2.35%) |
Aug 11, 2017 | 15.99 | 16.14 | 15.73 | 15.77 | 430,063 | -0.37(-2.29%) |
Aug 10, 2017 | 16.14 | 16.24 | 15.98 | 16.14 | 345,072 | -0.06(-0.35%) |
Aug 09, 2017 | 16.39 | 16.39 | 16.10 | 16.20 | 320,345 | -0.27(-1.61%) |
Aug 08, 2017 | 16.45 | 16.56 | 16.38 | 16.47 | 315,374 | +0.01(+0.05%) |
Aug 07, 2017 | 16.43 | 16.55 | 16.27 | 16.46 | 228,360 | +0.03(+0.20%) |
Aug 04, 2017 | 16.28 | 16.64 | 16.28 | 16.43 | 342,498 | +0.12(+0.74%) |
Aug 03, 2017 | 16.64 | 16.65 | 16.16 | 16.31 | 426,552 | -0.34(-2.03%) |
Aug 02, 2017 | 16.43 | 16.69 | 16.41 | 16.64 | 332,040 | +0.06(+0.39%) |