Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.16 | 17.16 | 16.76 | 16.83 | 174,493 | -0.23(-1.38%) |
Oct 30, 2017 | 16.88 | 17.12 | 16.88 | 17.06 | 109,560 | +0.18(+1.05%) |
Oct 27, 2017 | 16.69 | 16.90 | 16.69 | 16.89 | 148,193 | +0.15(+0.89%) |
Oct 26, 2017 | 16.74 | 16.85 | 16.61 | 16.74 | 221,885 | -0.04(-0.24%) |
Oct 25, 2017 | 17.15 | 17.15 | 16.67 | 16.78 | 63,107 | -0.26(-1.55%) |
Oct 24, 2017 | 17.10 | 17.17 | 17.00 | 17.04 | 91,241 | +0.01(+0.03%) |
Oct 23, 2017 | 17.02 | 17.12 | 16.94 | 17.04 | 78,833 | +0.02(+0.10%) |
Oct 20, 2017 | 16.94 | 17.08 | 16.90 | 17.02 | 69,481 | +0.17(+0.99%) |
Oct 19, 2017 | 16.87 | 16.93 | 16.77 | 16.85 | 21,486 | -0.10(-0.61%) |
Oct 18, 2017 | 16.91 | 17.01 | 16.91 | 16.96 | 104,263 | +0.05(+0.27%) |
Oct 17, 2017 | 16.77 | 16.95 | 16.70 | 16.91 | 61,104 | +0.09(+0.51%) |
Oct 16, 2017 | 16.87 | 17.00 | 16.76 | 16.82 | 64,816 | -0.03(-0.20%) |
Oct 13, 2017 | 16.74 | 16.90 | 16.70 | 16.86 | 32,045 | +0.10(+0.58%) |
Oct 12, 2017 | 16.84 | 16.92 | 16.69 | 16.76 | 43,127 | -0.09(-0.51%) |
Oct 11, 2017 | 16.87 | 16.93 | 16.79 | 16.85 | 159,116 | -0.02(-0.14%) |
Oct 10, 2017 | 16.63 | 16.93 | 16.63 | 16.87 | 111,054 | +0.24(+1.45%) |
Oct 09, 2017 | 16.80 | 16.80 | 16.63 | 16.63 | 19,100 | -0.29(-1.69%) |
Oct 06, 2017 | 16.85 | 16.93 | 16.65 | 16.92 | 82,451 | +0.02(+0.10%) |
Oct 05, 2017 | 16.67 | 16.93 | 16.63 | 16.90 | 131,125 | +0.17(+1.03%) |
Oct 04, 2017 | 16.90 | 16.90 | 16.69 | 16.73 | 75,750 | -0.05(-0.31%) |
Oct 03, 2017 | 16.90 | 16.91 | 16.78 | 16.78 | 114,022 | -0.14(-0.81%) |
Oct 02, 2017 | 16.98 | 16.98 | 16.74 | 16.92 | 166,974 | -0.07(-0.41%) |
Sep 29, 2017 | 16.78 | 17.04 | 16.78 | 16.98 | 111,777 | +0.00(+0.00%) |
Sep 28, 2017 | 16.69 | 16.98 | 16.69 | 16.98 | 187,139 | +0.36(+2.17%) |
Sep 27, 2017 | 16.96 | 17.07 | 16.62 | 16.62 | 245,896 | -0.34(-2.03%) |
Sep 26, 2017 | 16.81 | 17.07 | 16.62 | 16.97 | 208,263 | -0.03(-0.20%) |
Sep 25, 2017 | 17.29 | 17.29 | 16.97 | 17.00 | 104,464 | -0.17(-0.97%) |
Sep 22, 2017 | 17.41 | 17.41 | 17.16 | 17.17 | 181,652 | -0.15(-0.86%) |
Sep 21, 2017 | 17.18 | 17.50 | 17.11 | 17.32 | 605,163 | +0.09(+0.53%) |
Sep 20, 2017 | 17.06 | 17.29 | 17.04 | 17.22 | 2,204,042 | -0.58(-3.25%) |
Sep 19, 2017 | 17.76 | 17.80 | 17.75 | 17.80 | 3,625 | +0.05(+0.26%) |
Sep 18, 2017 | 17.72 | 17.95 | 17.67 | 17.76 | 10,235 | -0.06(-0.32%) |
Sep 15, 2017 | 17.67 | 17.95 | 17.67 | 17.81 | 8,536 | +0.07(+0.41%) |
Sep 14, 2017 | 17.62 | 17.74 | 17.60 | 17.74 | 7,091 | +0.03(+0.17%) |
Sep 13, 2017 | 17.73 | 17.88 | 17.67 | 17.71 | 22,944 | -0.05(-0.26%) |
Sep 12, 2017 | 18.20 | 18.20 | 17.76 | 17.76 | 6,330 | -0.27(-1.52%) |
Sep 11, 2017 | 17.81 | 18.03 | 17.71 | 18.03 | 9,495 | +0.41(+2.31%) |
Sep 08, 2017 | 17.67 | 17.72 | 17.50 | 17.63 | 12,415 | -0.07(-0.42%) |
Sep 07, 2017 | 17.55 | 17.70 | 17.55 | 17.70 | 7,330 | +0.00(+0.00%) |
Sep 06, 2017 | 17.31 | 17.70 | 17.23 | 17.70 | 17,321 | +0.37(+2.11%) |
Sep 05, 2017 | 17.58 | 17.58 | 17.13 | 17.33 | 22,792 | -0.25(-1.40%) |
Sep 01, 2017 | 17.41 | 17.76 | 17.41 | 17.58 | 19,281 | +0.30(+1.76%) |
Aug 31, 2017 | 17.12 | 17.37 | 17.09 | 17.28 | 15,057 | +0.09(+0.53%) |
Aug 30, 2017 | 17.50 | 17.50 | 16.92 | 17.18 | 10,523 | -0.03(-0.17%) |
Aug 29, 2017 | 16.71 | 17.21 | 16.71 | 17.21 | 5,228 | +0.37(+2.22%) |
Aug 28, 2017 | 17.14 | 17.15 | 16.83 | 16.84 | 8,915 | -0.14(-0.81%) |
Aug 25, 2017 | 17.07 | 17.07 | 16.69 | 16.98 | 8,616 | +0.10(+0.58%) |
Aug 24, 2017 | 16.97 | 17.15 | 16.88 | 16.88 | 14,744 | -0.11(-0.67%) |
Aug 23, 2017 | 16.93 | 17.03 | 16.84 | 16.99 | 3,189 | +0.10(+0.58%) |
Aug 22, 2017 | 16.88 | 16.93 | 16.83 | 16.90 | 10,486 | +0.17(+1.03%) |
Aug 21, 2017 | 16.86 | 16.98 | 16.73 | 16.73 | 11,322 | -0.12(-0.71%) |
Aug 18, 2017 | 16.85 | 16.94 | 16.85 | 16.85 | 7,356 | +0.03(+0.20%) |
Aug 17, 2017 | 16.81 | 16.97 | 16.77 | 16.81 | 5,059 | -0.07(-0.44%) |
Aug 16, 2017 | 16.87 | 17.00 | 16.75 | 16.89 | 7,085 | +0.12(+0.72%) |
Aug 15, 2017 | 16.90 | 16.94 | 16.65 | 16.77 | 17,984 | -0.01(-0.03%) |
Aug 14, 2017 | 16.86 | 17.08 | 16.76 | 16.77 | 16,138 | -0.14(-0.84%) |
Aug 11, 2017 | 17.12 | 17.12 | 16.81 | 16.91 | 6,756 | -0.07(-0.40%) |
Aug 10, 2017 | 17.18 | 17.19 | 16.93 | 16.98 | 17,011 | -0.21(-1.23%) |
Aug 09, 2017 | 17.05 | 17.54 | 17.05 | 17.19 | 23,820 | +0.15(+0.87%) |
Aug 08, 2017 | 16.02 | 17.26 | 16.02 | 17.05 | 41,850 | +1.30(+8.24%) |
Aug 07, 2017 | 15.89 | 15.89 | 15.44 | 15.75 | 10,178 | -0.19(-1.22%) |
Aug 04, 2017 | 16.02 | 16.03 | 15.94 | 15.94 | 11,035 | +0.01(+0.04%) |
Aug 03, 2017 | 16.41 | 16.41 | 15.94 | 15.94 | 6,490 | -0.30(-1.87%) |
Aug 02, 2017 | 16.21 | 16.26 | 16.06 | 16.24 | 13,150 | +0.01(+0.04%) |