Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.08 | 17.14 | 17.05 | 17.11 | 2,493,186 | -0.05(-0.26%) |
Oct 30, 2017 | 17.11 | 17.15 | 17.11 | 17.15 | 2,378,410 | -0.03(-0.18%) |
Oct 27, 2017 | 17.06 | 17.18 | 17.02 | 17.18 | 3,325,345 | +0.08(+0.48%) |
Oct 26, 2017 | 17.18 | 17.19 | 17.10 | 17.10 | 2,486,772 | +0.00(+0.00%) |
Oct 25, 2017 | 17.18 | 17.20 | 17.05 | 17.10 | 2,560,018 | -0.23(-1.35%) |
Oct 24, 2017 | 17.30 | 17.36 | 17.28 | 17.33 | 1,502,063 | +0.02(+0.13%) |
Oct 23, 2017 | 17.37 | 17.38 | 17.29 | 17.31 | 1,819,686 | -0.11(-0.61%) |
Oct 20, 2017 | 17.46 | 17.46 | 17.38 | 17.42 | 1,927,949 | +0.00(+0.00%) |
Oct 19, 2017 | 17.38 | 17.45 | 17.38 | 17.42 | 2,377,514 | +0.03(+0.17%) |
Oct 18, 2017 | 17.41 | 17.42 | 17.35 | 17.39 | 2,869,196 | +0.00(+0.00%) |
Oct 17, 2017 | 17.39 | 17.40 | 17.33 | 17.39 | 2,807,722 | +0.06(+0.35%) |
Oct 16, 2017 | 17.33 | 17.36 | 17.30 | 17.33 | 2,150,522 | +0.02(+0.13%) |
Oct 13, 2017 | 17.28 | 17.32 | 17.28 | 17.30 | 4,095,904 | +0.25(+1.46%) |
Oct 12, 2017 | 17.03 | 17.09 | 17.00 | 17.06 | 1,740,005 | +0.12(+0.71%) |
Oct 11, 2017 | 16.92 | 16.95 | 16.88 | 16.94 | 1,887,467 | +0.05(+0.27%) |
Oct 10, 2017 | 16.84 | 16.89 | 16.84 | 16.89 | 1,774,354 | +0.14(+0.81%) |
Oct 09, 2017 | 16.83 | 16.84 | 16.74 | 16.75 | 1,906,193 | +0.01(+0.05%) |
Oct 06, 2017 | 16.70 | 16.78 | 16.67 | 16.75 | 2,815,691 | +0.00(+0.00%) |
Oct 05, 2017 | 16.73 | 16.76 | 16.71 | 16.75 | 3,167,490 | -0.08(-0.45%) |
Oct 04, 2017 | 16.78 | 16.83 | 16.77 | 16.82 | 3,751,435 | -0.09(-0.54%) |
Oct 03, 2017 | 16.84 | 16.92 | 16.83 | 16.91 | 2,231,242 | -0.08(-0.44%) |
Oct 02, 2017 | 16.96 | 17.03 | 16.93 | 16.99 | 2,594,583 | +0.08(+0.45%) |
Sep 29, 2017 | 16.85 | 16.93 | 16.81 | 16.91 | 6,120,247 | +0.07(+0.40%) |
Sep 28, 2017 | 16.73 | 16.87 | 16.73 | 16.84 | 2,401,737 | -0.03(-0.18%) |
Sep 27, 2017 | 16.82 | 16.89 | 16.81 | 16.88 | 2,258,670 | -0.06(-0.36%) |
Sep 26, 2017 | 16.96 | 16.97 | 16.88 | 16.94 | 2,450,220 | -0.13(-0.75%) |
Sep 25, 2017 | 17.08 | 17.14 | 17.02 | 17.06 | 2,419,150 | -0.05(-0.31%) |
Sep 22, 2017 | 17.14 | 17.20 | 17.10 | 17.12 | 2,547,176 | +0.12(+0.71%) |
Sep 21, 2017 | 17.00 | 17.03 | 16.95 | 17.00 | 2,663,892 | -0.29(-1.66%) |
Sep 20, 2017 | 17.33 | 17.43 | 17.14 | 17.28 | 3,771,671 | -0.04(-0.22%) |
Sep 19, 2017 | 17.28 | 17.33 | 17.24 | 17.32 | 1,464,412 | +0.11(+0.66%) |
Sep 18, 2017 | 17.24 | 17.28 | 17.15 | 17.21 | 3,178,251 | -0.05(-0.31%) |
Sep 15, 2017 | 17.27 | 17.27 | 17.20 | 17.26 | 1,587,156 | -0.05(-0.30%) |
Sep 14, 2017 | 17.21 | 17.32 | 17.20 | 17.31 | 1,888,809 | +0.00(+0.00%) |
Sep 13, 2017 | 17.39 | 17.40 | 17.27 | 17.31 | 2,449,454 | -0.14(-0.82%) |
Sep 12, 2017 | 17.42 | 17.49 | 17.39 | 17.46 | 1,987,570 | +0.11(+0.65%) |
Sep 11, 2017 | 17.27 | 17.36 | 17.27 | 17.34 | 2,267,768 | +0.15(+0.88%) |
Sep 08, 2017 | 17.30 | 17.37 | 17.18 | 17.19 | 1,669,869 | -0.06(-0.35%) |
Sep 07, 2017 | 17.22 | 17.25 | 17.18 | 17.25 | 1,209,283 | +0.10(+0.57%) |
Sep 06, 2017 | 17.06 | 17.20 | 17.05 | 17.15 | 2,433,360 | +0.06(+0.35%) |
Sep 05, 2017 | 17.16 | 17.21 | 17.00 | 17.09 | 2,404,595 | -0.11(-0.61%) |
Sep 01, 2017 | 17.19 | 17.24 | 17.12 | 17.20 | 3,247,846 | +0.13(+0.75%) |
Aug 31, 2017 | 17.00 | 17.10 | 16.98 | 17.07 | 2,333,619 | +0.20(+1.21%) |
Aug 30, 2017 | 16.84 | 16.88 | 16.79 | 16.87 | 3,140,744 | -0.08(-0.49%) |
Aug 29, 2017 | 16.90 | 16.99 | 16.88 | 16.95 | 1,554,247 | -0.12(-0.71%) |
Aug 28, 2017 | 17.08 | 17.08 | 17.00 | 17.07 | 1,350,453 | -0.04(-0.22%) |
Aug 25, 2017 | 17.05 | 17.18 | 17.05 | 17.11 | 2,418,421 | +0.09(+0.53%) |
Aug 24, 2017 | 17.05 | 17.07 | 17.01 | 17.02 | 2,229,171 | -0.03(-0.18%) |
Aug 23, 2017 | 16.95 | 17.06 | 16.94 | 17.05 | 1,433,126 | -0.08(-0.48%) |
Aug 22, 2017 | 17.07 | 17.16 | 17.06 | 17.13 | 1,488,215 | +0.11(+0.62%) |
Aug 21, 2017 | 17.04 | 17.04 | 16.97 | 17.03 | 1,079,422 | -0.02(-0.09%) |
Aug 18, 2017 | 17.01 | 17.11 | 16.97 | 17.04 | 2,560,699 | +0.08(+0.49%) |
Aug 17, 2017 | 17.12 | 17.16 | 16.95 | 16.96 | 1,928,804 | -0.22(-1.27%) |
Aug 16, 2017 | 17.02 | 17.20 | 17.02 | 17.18 | 2,338,353 | +0.38(+2.29%) |
Aug 15, 2017 | 16.81 | 16.81 | 16.74 | 16.79 | 2,089,564 | -0.05(-0.27%) |
Aug 14, 2017 | 16.82 | 16.89 | 16.81 | 16.84 | 1,869,396 | +0.08(+0.45%) |
Aug 11, 2017 | 16.72 | 16.81 | 16.69 | 16.76 | 2,561,409 | +0.05(+0.27%) |
Aug 10, 2017 | 16.92 | 16.92 | 16.72 | 16.72 | 3,327,815 | -0.20(-1.16%) |
Aug 09, 2017 | 16.91 | 16.94 | 16.88 | 16.91 | 2,374,188 | -0.05(-0.27%) |
Aug 08, 2017 | 16.97 | 17.03 | 16.93 | 16.96 | 1,592,815 | -0.08(-0.44%) |
Aug 07, 2017 | 17.00 | 17.05 | 17.00 | 17.03 | 1,295,781 | +0.04(+0.22%) |
Aug 04, 2017 | 16.95 | 17.00 | 16.87 | 17.00 | 2,169,064 | +0.02(+0.09%) |
Aug 03, 2017 | 16.99 | 17.03 | 16.94 | 16.98 | 2,608,211 | -0.14(-0.79%) |
Aug 02, 2017 | 17.06 | 17.13 | 17.05 | 17.12 | 1,626,712 | -0.05(-0.31%) |