Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.65 | 18.87 | 18.03 | 18.06 | 227,195 | -0.58(-3.13%) |
Oct 30, 2017 | 18.69 | 19.12 | 18.33 | 18.64 | 85,961 | -0.08(-0.41%) |
Oct 27, 2017 | 18.41 | 18.88 | 18.24 | 18.72 | 69,442 | +0.25(+1.35%) |
Oct 26, 2017 | 18.82 | 18.96 | 18.41 | 18.47 | 50,738 | -0.26(-1.38%) |
Oct 25, 2017 | 19.13 | 19.13 | 18.17 | 18.73 | 78,101 | -0.42(-2.20%) |
Oct 24, 2017 | 18.64 | 19.78 | 18.60 | 19.15 | 146,645 | +0.51(+2.72%) |
Oct 23, 2017 | 18.90 | 18.90 | 18.48 | 18.64 | 58,533 | -0.26(-1.37%) |
Oct 20, 2017 | 19.13 | 19.41 | 18.84 | 18.90 | 67,453 | -0.01(-0.05%) |
Oct 19, 2017 | 18.94 | 19.04 | 18.35 | 18.91 | 99,122 | -0.15(-0.80%) |
Oct 18, 2017 | 19.29 | 19.58 | 18.81 | 19.07 | 77,456 | -0.20(-1.04%) |
Oct 17, 2017 | 19.71 | 20.09 | 19.20 | 19.27 | 135,224 | -0.43(-2.19%) |
Oct 16, 2017 | 20.12 | 20.22 | 19.52 | 19.70 | 84,222 | -0.34(-1.72%) |
Oct 13, 2017 | 20.00 | 20.32 | 19.70 | 20.04 | 89,795 | +0.37(+1.90%) |
Oct 12, 2017 | 19.88 | 20.30 | 19.64 | 19.67 | 131,820 | -0.23(-1.15%) |
Oct 11, 2017 | 19.74 | 20.38 | 19.69 | 19.90 | 120,113 | +0.19(+0.97%) |
Oct 10, 2017 | 19.90 | 20.37 | 19.19 | 19.71 | 90,208 | -0.13(-0.67%) |
Oct 09, 2017 | 20.16 | 20.23 | 19.37 | 19.84 | 108,490 | -0.28(-1.38%) |
Oct 06, 2017 | 20.33 | 20.38 | 19.75 | 20.12 | 67,957 | -0.37(-1.82%) |
Oct 05, 2017 | 20.62 | 20.88 | 20.29 | 20.49 | 96,777 | -0.02(-0.09%) |
Oct 04, 2017 | 20.84 | 21.23 | 20.46 | 20.51 | 70,604 | -0.33(-1.58%) |
Oct 03, 2017 | 21.69 | 21.69 | 20.46 | 20.84 | 152,170 | -0.64(-2.96%) |
Oct 02, 2017 | 21.04 | 21.57 | 20.97 | 21.48 | 118,495 | +0.43(+2.05%) |
Sep 29, 2017 | 20.97 | 21.47 | 20.61 | 21.05 | 137,048 | +0.21(+1.01%) |
Sep 28, 2017 | 19.53 | 20.94 | 19.33 | 20.84 | 171,627 | +1.42(+7.29%) |
Sep 27, 2017 | 18.92 | 19.64 | 18.62 | 19.42 | 84,566 | +0.64(+3.41%) |
Sep 26, 2017 | 18.94 | 18.97 | 18.71 | 18.78 | 58,258 | -0.15(-0.81%) |
Sep 25, 2017 | 18.81 | 19.54 | 18.76 | 18.93 | 112,246 | +0.13(+0.71%) |
Sep 22, 2017 | 18.51 | 18.98 | 18.35 | 18.80 | 96,581 | +0.19(+1.03%) |
Sep 21, 2017 | 19.71 | 20.06 | 18.49 | 18.61 | 201,277 | -1.24(-6.26%) |
Sep 20, 2017 | 19.41 | 20.28 | 19.11 | 19.85 | 177,851 | +0.44(+2.27%) |
Sep 19, 2017 | 18.74 | 19.85 | 18.43 | 19.41 | 128,879 | +0.56(+2.99%) |
Sep 18, 2017 | 18.07 | 19.07 | 18.00 | 18.85 | 177,103 | +0.65(+3.58%) |
Sep 15, 2017 | 17.55 | 18.27 | 17.55 | 18.20 | 244,411 | +0.60(+3.43%) |
Sep 14, 2017 | 17.74 | 17.81 | 17.49 | 17.59 | 81,687 | -0.23(-1.29%) |
Sep 13, 2017 | 17.56 | 17.98 | 17.51 | 17.82 | 75,217 | +0.13(+0.76%) |
Sep 12, 2017 | 17.35 | 17.96 | 17.17 | 17.69 | 89,812 | +0.23(+1.32%) |
Sep 11, 2017 | 17.60 | 17.73 | 17.20 | 17.46 | 103,383 | -0.04(-0.22%) |
Sep 08, 2017 | 18.45 | 18.45 | 17.29 | 17.50 | 219,677 | -0.96(-5.18%) |
Sep 07, 2017 | 17.30 | 18.45 | 17.11 | 18.45 | 212,544 | +1.21(+6.99%) |
Sep 06, 2017 | 17.09 | 17.58 | 17.09 | 17.25 | 73,936 | +0.23(+1.35%) |
Sep 05, 2017 | 17.49 | 17.75 | 16.81 | 17.02 | 101,794 | -0.45(-2.57%) |
Sep 01, 2017 | 17.52 | 17.64 | 17.25 | 17.47 | 160,661 | +0.01(+0.05%) |
Aug 31, 2017 | 17.45 | 17.65 | 16.96 | 17.46 | 133,444 | +0.15(+0.88%) |
Aug 30, 2017 | 16.87 | 17.39 | 16.87 | 17.31 | 183,148 | +0.47(+2.78%) |
Aug 29, 2017 | 16.44 | 17.10 | 16.25 | 16.84 | 116,319 | +0.27(+1.62%) |
Aug 28, 2017 | 16.53 | 16.88 | 16.44 | 16.57 | 112,019 | +0.17(+1.05%) |
Aug 25, 2017 | 16.56 | 16.58 | 15.84 | 16.40 | 202,047 | -0.01(-0.06%) |
Aug 24, 2017 | 16.65 | 16.99 | 16.31 | 16.41 | 174,777 | -0.13(-0.81%) |
Aug 23, 2017 | 16.32 | 16.90 | 16.19 | 16.54 | 161,064 | +0.05(+0.29%) |
Aug 22, 2017 | 16.09 | 16.60 | 15.98 | 16.49 | 105,463 | +0.51(+3.17%) |
Aug 21, 2017 | 16.45 | 16.66 | 15.88 | 15.99 | 132,098 | -0.32(-1.93%) |
Aug 18, 2017 | 16.09 | 16.32 | 15.85 | 16.30 | 146,090 | +0.10(+0.59%) |
Aug 17, 2017 | 16.77 | 17.01 | 16.10 | 16.21 | 171,318 | -0.77(-4.56%) |
Aug 16, 2017 | 16.33 | 17.31 | 16.33 | 16.98 | 287,673 | +0.82(+5.09%) |
Aug 15, 2017 | 16.36 | 16.73 | 16.01 | 16.16 | 157,001 | -0.22(-1.34%) |
Aug 14, 2017 | 16.62 | 16.70 | 16.25 | 16.38 | 110,898 | +0.01(+0.06%) |
Aug 11, 2017 | 17.11 | 17.15 | 16.32 | 16.37 | 166,445 | -0.71(-4.14%) |
Aug 10, 2017 | 17.15 | 17.30 | 16.84 | 17.08 | 209,176 | -0.22(-1.27%) |
Aug 09, 2017 | 17.48 | 17.48 | 17.11 | 17.30 | 90,893 | +0.02(+0.11%) |
Aug 08, 2017 | 17.30 | 18.09 | 16.82 | 17.28 | 190,779 | -0.02(-0.11%) |
Aug 07, 2017 | 17.40 | 17.63 | 16.94 | 17.30 | 171,642 | +0.21(+1.23%) |
Aug 04, 2017 | 17.11 | 16.57 | 17.09 | 162,176 | +0.18(+1.07%) | |
Aug 03, 2017 | 16.37 | 17.30 | 16.15 | 16.90 | 292,739 | +0.17(+1.03%) |
Aug 02, 2017 | 16.43 | 16.79 | 16.26 | 16.73 | 180,978 | +0.23(+1.39%) |