Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.23 | 18.61 | 18.15 | 18.15 | 305,429 | -0.15(-0.83%) |
Oct 30, 2017 | 18.53 | 18.72 | 18.21 | 18.31 | 282,777 | -0.34(-1.84%) |
Oct 27, 2017 | 18.61 | 18.69 | 18.38 | 18.65 | 252,577 | -0.04(-0.20%) |
Oct 26, 2017 | 18.34 | 18.84 | 18.27 | 18.69 | 238,057 | +0.46(+2.51%) |
Oct 25, 2017 | 18.23 | 18.50 | 17.85 | 18.23 | 291,749 | +0.08(+0.42%) |
Oct 24, 2017 | 18.38 | 18.50 | 18.04 | 18.15 | 213,383 | -0.19(-1.04%) |
Oct 23, 2017 | 18.34 | 18.50 | 18.12 | 18.34 | 331,339 | -0.08(-0.41%) |
Oct 20, 2017 | 19.03 | 19.03 | 18.42 | 18.42 | 314,329 | -0.38(-2.02%) |
Oct 19, 2017 | 18.72 | 18.99 | 18.61 | 18.80 | 226,477 | -0.04(-0.20%) |
Oct 18, 2017 | 18.65 | 19.07 | 18.65 | 18.84 | 377,126 | +0.27(+1.43%) |
Oct 17, 2017 | 18.72 | 18.72 | 18.38 | 18.57 | 273,371 | +0.00(+0.00%) |
Oct 16, 2017 | 18.46 | 18.95 | 18.46 | 18.57 | 393,669 | +0.11(+0.62%) |
Oct 13, 2017 | 18.42 | 18.69 | 18.27 | 18.46 | 227,942 | +0.04(+0.21%) |
Oct 12, 2017 | 18.27 | 18.46 | 18.12 | 18.42 | 251,082 | +0.19(+1.04%) |
Oct 11, 2017 | 17.89 | 18.38 | 17.89 | 18.23 | 403,077 | +0.23(+1.27%) |
Oct 10, 2017 | 17.81 | 18.17 | 17.77 | 18.00 | 293,630 | +0.19(+1.07%) |
Oct 09, 2017 | 17.66 | 17.89 | 17.62 | 17.81 | 306,247 | +0.15(+0.86%) |
Oct 06, 2017 | 17.73 | 17.96 | 17.54 | 17.66 | 228,551 | -0.04(-0.22%) |
Oct 05, 2017 | 17.62 | 17.73 | 17.43 | 17.70 | 296,817 | +0.08(+0.43%) |
Oct 04, 2017 | 17.81 | 18.04 | 17.58 | 17.62 | 355,186 | -0.19(-1.07%) |
Oct 03, 2017 | 18.08 | 18.12 | 17.54 | 17.81 | 346,423 | -0.30(-1.68%) |
Oct 02, 2017 | 17.43 | 18.12 | 17.39 | 18.12 | 448,768 | +0.61(+3.48%) |
Sep 29, 2017 | 17.51 | 17.66 | 17.32 | 17.51 | 316,452 | -0.08(-0.43%) |
Sep 28, 2017 | 17.20 | 17.70 | 16.90 | 17.58 | 429,244 | +0.34(+1.99%) |
Sep 27, 2017 | 16.82 | 17.49 | 16.55 | 17.24 | 513,392 | +0.65(+3.90%) |
Sep 26, 2017 | 16.44 | 16.78 | 16.36 | 16.59 | 237,926 | +0.08(+0.46%) |
Sep 25, 2017 | 16.06 | 16.80 | 16.06 | 16.52 | 685,257 | +0.34(+2.12%) |
Sep 22, 2017 | 15.53 | 16.24 | 15.41 | 16.17 | 491,456 | +0.65(+4.17%) |
Sep 21, 2017 | 15.68 | 15.87 | 15.45 | 15.53 | 339,633 | -0.19(-1.21%) |
Sep 20, 2017 | 15.68 | 15.91 | 15.64 | 15.72 | 475,584 | +0.00(+0.00%) |
Sep 19, 2017 | 15.53 | 15.72 | 15.53 | 15.72 | 585,696 | +0.19(+1.23%) |
Sep 18, 2017 | 16.10 | 16.10 | 15.49 | 15.53 | 930,605 | -0.65(-4.00%) |
Sep 15, 2017 | 15.98 | 16.33 | 15.95 | 16.17 | 727,044 | +0.23(+1.43%) |
Sep 14, 2017 | 15.91 | 16.02 | 15.76 | 15.95 | 433,564 | -0.04(-0.24%) |
Sep 13, 2017 | 15.57 | 16.33 | 15.46 | 15.98 | 776,085 | +0.46(+2.94%) |
Sep 12, 2017 | 15.22 | 15.60 | 14.88 | 15.53 | 998,182 | +0.27(+1.75%) |
Sep 11, 2017 | 15.49 | 15.95 | 14.92 | 15.26 | 3,017,164 | +1.78(+13.21%) |
Sep 08, 2017 | 12.01 | 13.82 | 11.38 | 13.48 | 4,523,602 | +1.02(+8.18%) |
Sep 07, 2017 | 14.05 | 14.05 | 11.82 | 12.46 | 2,916,902 | -1.62(-11.53%) |
Sep 06, 2017 | 13.63 | 14.54 | 13.25 | 14.08 | 1,939,174 | +0.19(+1.36%) |
Sep 05, 2017 | 15.10 | 15.10 | 13.22 | 13.90 | 2,178,937 | -2.38(-14.62%) |
Sep 01, 2017 | 16.20 | 16.59 | 16.16 | 16.27 | 271,537 | +0.08(+0.47%) |
Aug 31, 2017 | 17.03 | 17.03 | 16.05 | 16.20 | 562,926 | -0.83(-4.88%) |
Aug 30, 2017 | 17.03 | 17.18 | 16.88 | 17.03 | 193,035 | -0.08(-0.44%) |
Aug 29, 2017 | 16.88 | 17.18 | 16.73 | 17.10 | 197,418 | +0.08(+0.44%) |
Aug 28, 2017 | 17.26 | 17.26 | 16.95 | 17.03 | 209,275 | -0.26(-1.53%) |
Aug 25, 2017 | 16.92 | 17.37 | 16.88 | 17.29 | 239,523 | +0.38(+2.23%) |
Aug 24, 2017 | 17.10 | 17.14 | 16.92 | 16.92 | 123,457 | -0.11(-0.67%) |
Aug 23, 2017 | 17.18 | 17.33 | 16.99 | 17.03 | 156,369 | -0.23(-1.31%) |
Aug 22, 2017 | 17.26 | 17.37 | 17.14 | 17.26 | 285,338 | +0.00(+0.00%) |
Aug 21, 2017 | 17.48 | 17.60 | 17.10 | 17.26 | 170,357 | -0.26(-1.51%) |
Aug 18, 2017 | 16.99 | 17.63 | 16.99 | 17.52 | 184,158 | +0.38(+2.20%) |
Aug 17, 2017 | 17.26 | 17.48 | 17.10 | 17.14 | 191,688 | -0.11(-0.66%) |
Aug 16, 2017 | 17.67 | 17.86 | 17.22 | 17.26 | 163,066 | -0.34(-1.93%) |
Aug 15, 2017 | 17.82 | 17.94 | 17.44 | 17.60 | 187,117 | -0.23(-1.27%) |
Aug 14, 2017 | 17.18 | 17.86 | 17.18 | 17.82 | 222,571 | +0.72(+4.19%) |
Aug 11, 2017 | 17.18 | 17.78 | 16.86 | 17.10 | 481,143 | -0.15(-0.88%) |
Aug 10, 2017 | 17.56 | 17.63 | 17.26 | 17.26 | 251,797 | -0.38(-2.14%) |
Aug 09, 2017 | 17.63 | 17.82 | 17.44 | 17.63 | 270,923 | -0.11(-0.64%) |
Aug 08, 2017 | 17.82 | 18.16 | 17.75 | 17.75 | 223,150 | -0.11(-0.63%) |
Aug 07, 2017 | 18.35 | 18.43 | 17.86 | 17.86 | 207,254 | -0.42(-2.27%) |
Aug 04, 2017 | 18.50 | 18.62 | 18.24 | 18.28 | 258,916 | -0.15(-0.82%) |
Aug 03, 2017 | 17.67 | 18.69 | 17.67 | 18.43 | 440,642 | +0.79(+4.50%) |
Aug 02, 2017 | 17.75 | 17.90 | 17.26 | 17.63 | 261,016 | -0.26(-1.48%) |