Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.11 | 17.79 | 17.11 | 17.64 | 683,390 | +0.46(+2.69%) |
Oct 30, 2017 | 17.41 | 17.41 | 17.11 | 17.18 | 275,819 | -0.15(-0.89%) |
Oct 27, 2017 | 17.32 | 17.44 | 17.25 | 17.33 | 382,563 | +0.06(+0.33%) |
Oct 26, 2017 | 17.38 | 17.41 | 17.12 | 17.28 | 252,231 | -0.06(-0.37%) |
Oct 25, 2017 | 17.33 | 17.45 | 17.28 | 17.34 | 385,942 | +0.01(+0.05%) |
Oct 24, 2017 | 17.45 | 17.45 | 17.32 | 17.33 | 264,948 | -0.02(-0.09%) |
Oct 23, 2017 | 17.63 | 17.66 | 17.30 | 17.35 | 372,320 | -0.26(-1.47%) |
Oct 20, 2017 | 17.87 | 17.87 | 17.57 | 17.61 | 305,460 | -0.22(-1.22%) |
Oct 19, 2017 | 17.83 | 17.87 | 17.76 | 17.83 | 297,250 | -0.07(-0.41%) |
Oct 18, 2017 | 17.84 | 17.91 | 17.81 | 17.90 | 249,563 | +0.02(+0.09%) |
Oct 17, 2017 | 17.87 | 17.98 | 17.78 | 17.88 | 172,515 | +0.02(+0.09%) |
Oct 16, 2017 | 17.98 | 18.04 | 17.83 | 17.87 | 189,152 | -0.10(-0.58%) |
Oct 13, 2017 | 17.95 | 18.01 | 17.76 | 17.97 | 277,550 | +0.09(+0.50%) |
Oct 12, 2017 | 17.49 | 17.89 | 17.45 | 17.88 | 313,628 | +0.37(+2.12%) |
Oct 11, 2017 | 17.31 | 17.67 | 17.31 | 17.51 | 376,189 | +0.16(+0.93%) |
Oct 10, 2017 | 17.35 | 17.45 | 17.29 | 17.35 | 350,941 | -0.01(-0.05%) |
Oct 09, 2017 | 17.43 | 17.53 | 17.31 | 17.36 | 250,460 | -0.06(-0.37%) |
Oct 06, 2017 | 17.28 | 17.43 | 17.23 | 17.42 | 210,927 | +0.07(+0.42%) |
Oct 05, 2017 | 17.21 | 17.49 | 17.20 | 17.35 | 301,055 | +0.17(+0.99%) |
Oct 04, 2017 | 17.08 | 17.19 | 17.00 | 17.18 | 281,796 | +0.07(+0.42%) |
Oct 03, 2017 | 17.27 | 17.28 | 17.09 | 17.11 | 266,490 | -0.15(-0.84%) |
Oct 02, 2017 | 17.21 | 17.34 | 17.12 | 17.25 | 400,197 | +0.05(+0.28%) |
Sep 29, 2017 | 17.20 | 17.26 | 17.07 | 17.20 | 445,513 | +0.00(+0.00%) |
Sep 28, 2017 | 17.12 | 17.24 | 16.98 | 17.20 | 670,734 | +0.07(+0.42%) |
Sep 27, 2017 | 17.12 | 17.22 | 16.98 | 17.13 | 465,651 | +0.07(+0.42%) |
Sep 26, 2017 | 17.02 | 17.18 | 16.97 | 17.06 | 368,124 | +0.06(+0.33%) |
Sep 25, 2017 | 16.90 | 17.12 | 16.88 | 17.00 | 357,479 | +0.12(+0.71%) |
Sep 22, 2017 | 16.87 | 17.01 | 16.83 | 16.88 | 323,533 | +0.02(+0.10%) |
Sep 21, 2017 | 16.87 | 17.09 | 16.83 | 16.87 | 327,901 | +0.00(+0.00%) |
Sep 20, 2017 | 16.78 | 16.87 | 16.73 | 16.87 | 389,476 | +0.10(+0.57%) |
Sep 19, 2017 | 16.86 | 16.86 | 16.71 | 16.77 | 358,756 | -0.07(-0.43%) |
Sep 18, 2017 | 16.80 | 16.92 | 16.79 | 16.84 | 326,923 | -0.01(-0.05%) |
Sep 15, 2017 | 16.78 | 16.86 | 16.67 | 16.85 | 859,134 | +0.04(+0.24%) |
Sep 14, 2017 | 16.79 | 16.83 | 16.68 | 16.81 | 259,174 | -0.01(-0.05%) |
Sep 13, 2017 | 16.56 | 16.85 | 16.56 | 16.82 | 329,570 | +0.22(+1.31%) |
Sep 12, 2017 | 16.58 | 16.69 | 16.54 | 16.60 | 307,034 | +0.05(+0.29%) |
Sep 11, 2017 | 16.33 | 16.59 | 16.30 | 16.55 | 574,534 | +0.31(+1.88%) |
Sep 08, 2017 | 16.12 | 16.30 | 16.02 | 16.25 | 485,701 | +0.05(+0.30%) |
Sep 07, 2017 | 16.37 | 16.37 | 16.12 | 16.20 | 673,434 | -0.12(-0.74%) |
Sep 06, 2017 | 16.20 | 16.42 | 16.20 | 16.32 | 262,094 | +0.15(+0.94%) |
Sep 05, 2017 | 16.34 | 16.38 | 16.10 | 16.17 | 432,035 | -0.18(-1.08%) |
Sep 01, 2017 | 16.28 | 16.34 | 16.25 | 16.34 | 213,926 | +0.06(+0.39%) |
Aug 31, 2017 | 16.14 | 16.31 | 16.02 | 16.28 | 527,155 | +0.22(+1.35%) |
Aug 30, 2017 | 15.96 | 16.07 | 15.85 | 16.06 | 676,805 | +0.10(+0.60%) |
Aug 29, 2017 | 16.00 | 16.06 | 15.92 | 15.97 | 874,632 | -0.06(-0.35%) |
Aug 28, 2017 | 16.06 | 16.26 | 15.92 | 16.02 | 1,096,680 | +0.16(+1.01%) |
Aug 25, 2017 | 15.88 | 15.89 | 15.75 | 15.86 | 312,177 | +0.03(+0.20%) |
Aug 24, 2017 | 15.80 | 15.96 | 15.80 | 15.83 | 155,066 | +0.06(+0.35%) |
Aug 23, 2017 | 15.88 | 15.98 | 15.78 | 15.78 | 262,483 | -0.15(-0.95%) |
Aug 22, 2017 | 15.86 | 16.01 | 15.85 | 15.93 | 225,845 | +0.13(+0.81%) |
Aug 21, 2017 | 15.74 | 15.88 | 15.68 | 15.80 | 215,783 | +0.03(+0.20%) |
Aug 18, 2017 | 15.90 | 15.94 | 15.68 | 15.77 | 967,505 | -0.24(-1.50%) |
Aug 17, 2017 | 16.07 | 16.21 | 15.99 | 16.01 | 369,720 | -0.10(-0.64%) |
Aug 16, 2017 | 15.97 | 16.16 | 15.89 | 16.11 | 298,689 | +0.19(+1.20%) |
Aug 15, 2017 | 16.02 | 16.02 | 15.76 | 15.92 | 269,414 | -0.09(-0.55%) |
Aug 14, 2017 | 15.65 | 16.04 | 15.65 | 16.01 | 299,141 | +0.37(+2.35%) |
Aug 11, 2017 | 15.86 | 16.00 | 15.60 | 15.64 | 433,752 | -0.37(-2.29%) |
Aug 10, 2017 | 16.00 | 16.11 | 15.85 | 16.01 | 348,032 | -0.06(-0.35%) |
Aug 09, 2017 | 16.26 | 16.26 | 15.97 | 16.06 | 323,093 | -0.26(-1.61%) |
Aug 08, 2017 | 16.31 | 16.42 | 16.24 | 16.33 | 318,079 | +0.01(+0.05%) |
Aug 07, 2017 | 16.29 | 16.41 | 16.13 | 16.32 | 230,319 | +0.03(+0.20%) |
Aug 04, 2017 | 16.14 | 16.49 | 16.14 | 16.29 | 345,436 | +0.12(+0.74%) |
Aug 03, 2017 | 16.50 | 16.51 | 16.02 | 16.17 | 430,211 | -0.34(-2.03%) |
Aug 02, 2017 | 16.29 | 16.55 | 16.27 | 16.50 | 334,888 | +0.06(+0.39%) |