Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.48 | 18.48 | 18.12 | 18.24 | 879,273 | -0.05(-0.29%) |
Oct 30, 2017 | 18.61 | 18.64 | 18.22 | 18.30 | 433,038 | -0.34(-1.85%) |
Oct 27, 2017 | 18.83 | 18.83 | 18.59 | 18.64 | 880,414 | -0.13(-0.71%) |
Oct 26, 2017 | 18.91 | 18.96 | 18.75 | 18.77 | 594,701 | -0.03(-0.14%) |
Oct 25, 2017 | 19.25 | 19.25 | 18.69 | 18.80 | 800,263 | -0.42(-2.21%) |
Oct 24, 2017 | 19.12 | 19.26 | 19.07 | 19.22 | 821,239 | +0.24(+1.26%) |
Oct 23, 2017 | 19.09 | 19.17 | 18.93 | 18.99 | 613,099 | -0.05(-0.28%) |
Oct 20, 2017 | 18.99 | 19.09 | 18.88 | 19.04 | 485,083 | +0.27(+1.41%) |
Oct 19, 2017 | 18.72 | 18.83 | 18.61 | 18.77 | 566,350 | -0.08(-0.42%) |
Oct 18, 2017 | 18.53 | 18.96 | 18.46 | 18.85 | 869,049 | +0.42(+2.30%) |
Oct 17, 2017 | 18.56 | 18.56 | 18.32 | 18.43 | 476,075 | -0.03(-0.14%) |
Oct 16, 2017 | 18.59 | 18.69 | 18.43 | 18.46 | 699,052 | -0.08(-0.43%) |
Oct 13, 2017 | 18.35 | 18.64 | 18.24 | 18.53 | 692,652 | +0.24(+1.30%) |
Oct 12, 2017 | 18.40 | 18.67 | 18.24 | 18.30 | 853,287 | -0.08(-0.43%) |
Oct 11, 2017 | 18.27 | 18.44 | 18.22 | 18.38 | 780,357 | +0.11(+0.58%) |
Oct 10, 2017 | 18.19 | 18.51 | 18.08 | 18.27 | 1,063,213 | +0.19(+1.03%) |
Oct 09, 2017 | 17.93 | 18.18 | 17.87 | 18.08 | 559,260 | +0.27(+1.49%) |
Oct 06, 2017 | 17.79 | 17.87 | 17.63 | 17.82 | 500,108 | +0.03(+0.15%) |
Oct 05, 2017 | 17.74 | 18.00 | 17.66 | 17.79 | 682,456 | +0.05(+0.30%) |
Oct 04, 2017 | 17.55 | 17.85 | 17.47 | 17.74 | 497,828 | +0.24(+1.36%) |
Oct 03, 2017 | 17.79 | 17.79 | 17.21 | 17.50 | 1,124,291 | -0.27(-1.49%) |
Oct 02, 2017 | 17.37 | 17.77 | 17.29 | 17.77 | 1,106,909 | +0.48(+2.76%) |
Sep 29, 2017 | 17.24 | 17.47 | 17.18 | 17.29 | 1,226,253 | +0.05(+0.31%) |
Sep 28, 2017 | 17.32 | 17.45 | 17.16 | 17.24 | 788,857 | -0.05(-0.31%) |
Sep 27, 2017 | 17.18 | 17.34 | 16.96 | 17.29 | 620,334 | +0.29(+1.72%) |
Sep 26, 2017 | 16.92 | 17.10 | 16.86 | 17.00 | 529,335 | +0.11(+0.63%) |
Sep 25, 2017 | 16.76 | 16.98 | 16.73 | 16.89 | 424,341 | +0.11(+0.63%) |
Sep 22, 2017 | 16.57 | 16.86 | 16.46 | 16.78 | 397,780 | +0.21(+1.28%) |
Sep 21, 2017 | 16.60 | 16.65 | 16.44 | 16.57 | 369,639 | +0.00(+0.00%) |
Sep 20, 2017 | 16.44 | 16.68 | 16.41 | 16.57 | 369,494 | +0.13(+0.81%) |
Sep 19, 2017 | 16.49 | 16.60 | 16.33 | 16.44 | 646,835 | +0.00(+0.00%) |
Sep 18, 2017 | 16.36 | 16.67 | 16.33 | 16.44 | 780,960 | +0.13(+0.81%) |
Sep 15, 2017 | 15.96 | 16.33 | 15.94 | 16.31 | 1,172,207 | +0.37(+2.33%) |
Sep 14, 2017 | 16.12 | 16.17 | 15.92 | 15.94 | 535,644 | -0.21(-1.31%) |
Sep 13, 2017 | 16.02 | 16.21 | 15.78 | 16.15 | 942,485 | +0.16(+1.00%) |
Sep 12, 2017 | 16.07 | 16.10 | 15.85 | 15.99 | 707,279 | +0.05(+0.33%) |
Sep 11, 2017 | 15.99 | 16.14 | 15.91 | 15.94 | 608,336 | +0.13(+0.84%) |
Sep 08, 2017 | 15.75 | 15.88 | 15.72 | 15.80 | 275,719 | +0.08(+0.51%) |
Sep 07, 2017 | 15.88 | 15.88 | 15.64 | 15.72 | 402,009 | -0.11(-0.67%) |
Sep 06, 2017 | 15.91 | 15.99 | 15.70 | 15.83 | 428,374 | +0.00(+0.00%) |
Sep 05, 2017 | 16.36 | 16.49 | 15.78 | 15.83 | 827,428 | -0.61(-3.71%) |
Sep 01, 2017 | 16.33 | 16.44 | 16.23 | 16.44 | 374,804 | +0.16(+0.98%) |
Aug 31, 2017 | 16.12 | 16.28 | 16.07 | 16.28 | 484,602 | +0.27(+1.66%) |
Aug 30, 2017 | 15.86 | 16.10 | 15.78 | 16.02 | 515,787 | +0.16(+1.00%) |
Aug 29, 2017 | 15.83 | 16.02 | 15.72 | 15.86 | 386,777 | -0.13(-0.83%) |
Aug 28, 2017 | 15.96 | 15.99 | 15.80 | 15.99 | 456,453 | +0.13(+0.84%) |
Aug 25, 2017 | 15.86 | 15.99 | 15.78 | 15.86 | 351,478 | +0.11(+0.67%) |
Aug 24, 2017 | 15.86 | 15.99 | 15.72 | 15.75 | 550,850 | -0.08(-0.50%) |
Aug 23, 2017 | 15.67 | 15.95 | 15.64 | 15.83 | 653,131 | +0.11(+0.67%) |
Aug 22, 2017 | 15.62 | 15.88 | 15.56 | 15.72 | 644,036 | +0.19(+1.19%) |
Aug 21, 2017 | 15.54 | 15.72 | 15.43 | 15.54 | 509,583 | -0.03(-0.17%) |
Aug 18, 2017 | 15.41 | 15.78 | 15.38 | 15.56 | 606,933 | +0.00(+0.00%) |
Aug 17, 2017 | 15.72 | 16.04 | 15.43 | 15.56 | 1,021,961 | -0.19(-1.18%) |
Aug 16, 2017 | 16.12 | 16.31 | 15.68 | 15.75 | 973,617 | -0.32(-1.98%) |
Aug 15, 2017 | 15.94 | 16.12 | 15.88 | 16.07 | 681,640 | +0.16(+1.00%) |
Aug 14, 2017 | 15.88 | 15.96 | 15.75 | 15.91 | 644,106 | +0.26(+1.66%) |
Aug 11, 2017 | 15.68 | 15.81 | 15.60 | 15.65 | 789,946 | -0.03(-0.17%) |
Aug 10, 2017 | 16.07 | 16.12 | 15.68 | 15.68 | 884,436 | -0.44(-2.74%) |
Aug 09, 2017 | 16.30 | 16.46 | 16.07 | 16.12 | 710,102 | -0.29(-1.74%) |
Aug 08, 2017 | 16.38 | 16.82 | 16.30 | 16.40 | 1,275,218 | +0.05(+0.32%) |
Aug 07, 2017 | 16.17 | 16.46 | 16.16 | 16.35 | 753,752 | +0.29(+1.78%) |
Aug 04, 2017 | 16.25 | 16.46 | 15.83 | 16.07 | 1,429,784 | +0.08(+0.49%) |
Aug 03, 2017 | 16.04 | 16.20 | 15.96 | 15.99 | 1,110,445 | -0.05(-0.32%) |
Aug 02, 2017 | 17.03 | 17.26 | 15.75 | 16.04 | 2,500,448 | -1.38(-7.91%) |