Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.62 | 18.91 | 18.55 | 18.72 | 192,803 | +0.19(+1.04%) |
Oct 30, 2017 | 18.60 | 18.98 | 18.44 | 18.53 | 110,376 | -0.09(-0.50%) |
Oct 27, 2017 | 18.13 | 18.64 | 18.13 | 18.62 | 245,768 | +0.57(+3.15%) |
Oct 26, 2017 | 17.82 | 18.29 | 17.82 | 18.05 | 305,597 | +0.37(+2.09%) |
Oct 25, 2017 | 17.40 | 17.82 | 17.40 | 17.69 | 484,655 | +0.31(+1.77%) |
Oct 24, 2017 | 17.44 | 17.50 | 17.14 | 17.38 | 61,000 | +0.03(+0.18%) |
Oct 23, 2017 | 17.46 | 17.46 | 17.29 | 17.35 | 19,061 | -0.14(-0.79%) |
Oct 20, 2017 | 17.64 | 17.64 | 17.36 | 17.49 | 151,549 | -0.05(-0.31%) |
Oct 19, 2017 | 17.31 | 17.58 | 17.27 | 17.54 | 49,178 | +0.15(+0.88%) |
Oct 18, 2017 | 17.36 | 17.57 | 17.22 | 17.39 | 24,287 | +0.00(+0.00%) |
Oct 17, 2017 | 17.47 | 17.60 | 17.25 | 17.39 | 73,151 | -0.08(-0.48%) |
Oct 16, 2017 | 17.37 | 17.54 | 17.29 | 17.47 | 67,957 | +0.11(+0.62%) |
Oct 13, 2017 | 17.47 | 17.55 | 17.21 | 17.36 | 41,580 | -0.08(-0.48%) |
Oct 12, 2017 | 17.57 | 17.59 | 17.36 | 17.45 | 55,869 | -0.12(-0.66%) |
Oct 11, 2017 | 17.56 | 17.65 | 17.31 | 17.56 | 101,134 | +0.02(+0.09%) |
Oct 10, 2017 | 17.30 | 17.56 | 17.29 | 17.55 | 55,226 | +0.26(+1.51%) |
Oct 09, 2017 | 17.36 | 17.58 | 16.92 | 17.29 | 79,670 | -0.12(-0.71%) |
Oct 06, 2017 | 17.27 | 17.67 | 17.26 | 17.41 | 69,940 | +0.10(+0.58%) |
Oct 05, 2017 | 17.22 | 17.42 | 17.08 | 17.31 | 111,516 | +0.11(+0.63%) |
Oct 04, 2017 | 17.56 | 17.62 | 17.16 | 17.20 | 87,978 | -0.43(-2.44%) |
Oct 03, 2017 | 17.54 | 17.65 | 17.31 | 17.63 | 105,333 | +0.05(+0.31%) |
Oct 02, 2017 | 17.58 | 17.83 | 17.24 | 17.58 | 293,466 | -0.04(-0.22%) |
Sep 29, 2017 | 17.52 | 17.68 | 17.32 | 17.62 | 141,739 | +0.08(+0.48%) |
Sep 28, 2017 | 17.36 | 17.57 | 17.21 | 17.53 | 110,430 | +0.15(+0.88%) |
Sep 27, 2017 | 17.12 | 17.61 | 17.03 | 17.38 | 184,891 | +0.41(+2.40%) |
Sep 26, 2017 | 16.87 | 17.00 | 16.68 | 16.97 | 42,959 | +0.15(+0.87%) |
Sep 25, 2017 | 16.99 | 17.09 | 16.77 | 16.82 | 49,982 | -0.23(-1.35%) |
Sep 22, 2017 | 16.98 | 17.13 | 16.86 | 17.06 | 55,823 | -0.02(-0.09%) |
Sep 21, 2017 | 17.13 | 17.23 | 17.05 | 17.07 | 90,636 | -0.04(-0.22%) |
Sep 20, 2017 | 17.06 | 17.21 | 16.93 | 17.11 | 81,229 | +0.08(+0.50%) |
Sep 19, 2017 | 16.91 | 17.16 | 16.80 | 17.02 | 37,863 | +0.11(+0.64%) |
Sep 18, 2017 | 16.45 | 16.95 | 16.27 | 16.92 | 169,396 | +0.49(+3.00%) |
Sep 15, 2017 | 16.86 | 17.08 | 16.43 | 16.43 | 393,088 | -0.42(-2.51%) |
Sep 14, 2017 | 17.09 | 17.13 | 16.48 | 16.85 | 98,470 | -0.30(-1.75%) |
Sep 13, 2017 | 16.76 | 17.15 | 16.71 | 17.15 | 145,404 | +0.33(+1.97%) |
Sep 12, 2017 | 16.12 | 16.90 | 16.12 | 16.82 | 96,402 | +0.69(+4.29%) |
Sep 11, 2017 | 15.87 | 16.17 | 15.83 | 16.13 | 73,195 | +0.35(+2.19%) |
Sep 08, 2017 | 15.96 | 16.39 | 15.68 | 15.78 | 169,095 | -0.17(-1.06%) |
Sep 07, 2017 | 16.26 | 16.33 | 15.68 | 15.95 | 106,882 | -0.31(-1.89%) |
Sep 06, 2017 | 16.52 | 16.52 | 15.82 | 16.26 | 192,076 | +0.20(+1.24%) |
Sep 05, 2017 | 16.02 | 16.27 | 15.84 | 16.06 | 158,445 | +0.05(+0.29%) |
Sep 01, 2017 | 16.09 | 16.29 | 15.92 | 16.01 | 74,775 | -0.01(-0.05%) |
Aug 31, 2017 | 16.09 | 16.50 | 15.86 | 16.02 | 91,026 | -0.05(-0.29%) |
Aug 30, 2017 | 16.01 | 16.57 | 15.94 | 16.06 | 187,454 | +0.08(+0.53%) |
Aug 29, 2017 | 15.74 | 16.29 | 15.67 | 15.98 | 199,065 | +0.07(+0.43%) |
Aug 28, 2017 | 16.09 | 16.27 | 15.76 | 15.91 | 187,699 | -0.18(-1.10%) |
Aug 25, 2017 | 16.14 | 16.14 | 15.91 | 16.09 | 51,095 | -0.04(-0.24%) |
Aug 24, 2017 | 16.10 | 16.21 | 15.99 | 16.13 | 67,619 | -0.01(-0.05%) |
Aug 23, 2017 | 15.88 | 16.21 | 15.83 | 16.13 | 103,295 | +0.16(+1.01%) |
Aug 22, 2017 | 15.86 | 16.18 | 15.82 | 15.97 | 226,578 | +0.15(+0.92%) |
Aug 21, 2017 | 15.86 | 15.97 | 15.37 | 15.83 | 179,814 | -0.05(-0.29%) |
Aug 18, 2017 | 16.46 | 16.51 | 15.79 | 15.87 | 112,483 | -0.81(-4.88%) |
Aug 17, 2017 | 16.51 | 16.87 | 16.45 | 16.69 | 121,905 | +0.18(+1.12%) |
Aug 16, 2017 | 16.77 | 16.89 | 16.26 | 16.50 | 89,009 | -0.15(-0.88%) |
Aug 15, 2017 | 16.46 | 16.72 | 16.42 | 16.65 | 118,257 | +0.25(+1.55%) |
Aug 14, 2017 | 15.98 | 16.52 | 15.98 | 16.39 | 56,654 | +0.52(+3.29%) |
Aug 11, 2017 | 16.06 | 16.28 | 15.60 | 15.87 | 125,411 | -0.16(-1.01%) |
Aug 10, 2017 | 16.66 | 16.71 | 15.94 | 16.03 | 75,713 | -0.73(-4.36%) |
Aug 09, 2017 | 17.10 | 17.10 | 16.62 | 16.76 | 47,463 | -0.45(-2.59%) |
Aug 08, 2017 | 17.18 | 17.62 | 17.08 | 17.21 | 49,525 | -0.02(-0.09%) |
Aug 07, 2017 | 17.66 | 17.69 | 17.14 | 17.22 | 37,036 | -0.40(-2.27%) |
Aug 04, 2017 | 17.78 | 17.78 | 17.49 | 17.62 | 28,636 | +0.06(+0.35%) |
Aug 03, 2017 | 17.59 | 17.65 | 17.49 | 17.56 | 25,335 | -0.02(-0.09%) |
Aug 02, 2017 | 17.59 | 17.78 | 17.55 | 17.58 | 33,958 | -0.08(-0.44%) |