Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.17 | 17.17 | 16.77 | 16.84 | 174,376 | -0.24(-1.38%) |
Oct 30, 2017 | 16.89 | 17.13 | 16.89 | 17.08 | 109,486 | +0.18(+1.05%) |
Oct 27, 2017 | 16.70 | 16.92 | 16.70 | 16.90 | 148,094 | +0.15(+0.89%) |
Oct 26, 2017 | 16.75 | 16.86 | 16.62 | 16.75 | 221,736 | -0.04(-0.24%) |
Oct 25, 2017 | 17.16 | 17.16 | 16.68 | 16.79 | 63,064 | -0.26(-1.55%) |
Oct 24, 2017 | 17.12 | 17.18 | 17.01 | 17.05 | 91,180 | +0.01(+0.03%) |
Oct 23, 2017 | 17.03 | 17.13 | 16.96 | 17.05 | 78,780 | +0.02(+0.10%) |
Oct 20, 2017 | 16.95 | 17.09 | 16.92 | 17.03 | 69,434 | +0.17(+0.99%) |
Oct 19, 2017 | 16.88 | 16.94 | 16.78 | 16.86 | 21,472 | -0.10(-0.61%) |
Oct 18, 2017 | 16.92 | 17.02 | 16.92 | 16.97 | 104,193 | +0.05(+0.27%) |
Oct 17, 2017 | 16.78 | 16.96 | 16.71 | 16.92 | 61,063 | +0.09(+0.51%) |
Oct 16, 2017 | 16.88 | 17.01 | 16.77 | 16.84 | 64,772 | -0.03(-0.20%) |
Oct 13, 2017 | 16.75 | 16.91 | 16.71 | 16.87 | 32,023 | +0.10(+0.58%) |
Oct 12, 2017 | 16.85 | 16.93 | 16.70 | 16.77 | 43,098 | -0.09(-0.51%) |
Oct 11, 2017 | 16.88 | 16.94 | 16.80 | 16.86 | 159,010 | -0.02(-0.14%) |
Oct 10, 2017 | 16.64 | 16.94 | 16.64 | 16.88 | 110,980 | +0.24(+1.45%) |
Oct 09, 2017 | 16.81 | 16.81 | 16.64 | 16.64 | 19,087 | -0.29(-1.69%) |
Oct 06, 2017 | 16.86 | 16.94 | 16.66 | 16.93 | 82,396 | +0.02(+0.10%) |
Oct 05, 2017 | 16.69 | 16.94 | 16.65 | 16.91 | 131,037 | +0.17(+1.03%) |
Oct 04, 2017 | 16.91 | 16.91 | 16.70 | 16.74 | 75,699 | -0.05(-0.31%) |
Oct 03, 2017 | 16.92 | 16.92 | 16.79 | 16.79 | 113,945 | -0.14(-0.81%) |
Oct 02, 2017 | 17.00 | 17.00 | 16.75 | 16.93 | 166,862 | -0.07(-0.40%) |
Sep 29, 2017 | 16.79 | 17.05 | 16.79 | 17.00 | 111,702 | +0.00(+0.00%) |
Sep 28, 2017 | 16.70 | 17.00 | 16.70 | 17.00 | 187,014 | +0.36(+2.17%) |
Sep 27, 2017 | 16.97 | 17.08 | 16.63 | 16.63 | 245,731 | -0.34(-2.03%) |
Sep 26, 2017 | 16.82 | 17.08 | 16.63 | 16.98 | 208,123 | -0.03(-0.20%) |
Sep 25, 2017 | 17.30 | 17.30 | 16.98 | 17.01 | 104,394 | -0.17(-0.97%) |
Sep 22, 2017 | 17.43 | 17.43 | 17.17 | 17.18 | 181,531 | -0.15(-0.86%) |
Sep 21, 2017 | 17.20 | 17.51 | 17.12 | 17.33 | 604,758 | +0.09(+0.53%) |
Sep 20, 2017 | 17.07 | 17.30 | 17.05 | 17.24 | 2,202,566 | -0.58(-3.25%) |
Sep 19, 2017 | 17.77 | 17.82 | 17.76 | 17.82 | 3,623 | +0.05(+0.26%) |
Sep 18, 2017 | 17.73 | 17.96 | 17.68 | 17.77 | 10,228 | -0.06(-0.32%) |
Sep 15, 2017 | 17.68 | 17.96 | 17.68 | 17.83 | 8,531 | +0.07(+0.41%) |
Sep 14, 2017 | 17.63 | 17.75 | 17.61 | 17.75 | 7,086 | +0.03(+0.17%) |
Sep 13, 2017 | 17.75 | 17.90 | 17.68 | 17.72 | 22,929 | -0.05(-0.26%) |
Sep 12, 2017 | 18.22 | 18.22 | 17.77 | 17.77 | 6,325 | -0.28(-1.52%) |
Sep 11, 2017 | 17.83 | 18.04 | 17.72 | 18.04 | 9,488 | +0.41(+2.31%) |
Sep 08, 2017 | 17.68 | 17.73 | 17.51 | 17.64 | 12,407 | -0.07(-0.42%) |
Sep 07, 2017 | 17.56 | 17.71 | 17.56 | 17.71 | 7,325 | +0.00(+0.00%) |
Sep 06, 2017 | 17.32 | 17.71 | 17.24 | 17.71 | 17,309 | +0.37(+2.12%) |
Sep 05, 2017 | 17.59 | 17.59 | 17.14 | 17.35 | 22,777 | -0.25(-1.40%) |
Sep 01, 2017 | 17.42 | 17.77 | 17.42 | 17.59 | 19,268 | +0.30(+1.76%) |
Aug 31, 2017 | 17.13 | 17.38 | 17.10 | 17.29 | 15,047 | +0.09(+0.53%) |
Aug 30, 2017 | 17.51 | 17.51 | 16.93 | 17.20 | 10,516 | -0.03(-0.17%) |
Aug 29, 2017 | 16.72 | 17.22 | 16.72 | 17.22 | 5,225 | +0.37(+2.22%) |
Aug 28, 2017 | 17.15 | 17.16 | 16.84 | 16.85 | 8,909 | -0.14(-0.81%) |
Aug 25, 2017 | 17.09 | 17.09 | 16.70 | 16.99 | 8,610 | +0.10(+0.58%) |
Aug 24, 2017 | 16.98 | 17.16 | 16.89 | 16.89 | 14,734 | -0.11(-0.67%) |
Aug 23, 2017 | 16.94 | 17.05 | 16.85 | 17.01 | 3,187 | +0.10(+0.57%) |
Aug 22, 2017 | 16.89 | 16.94 | 16.84 | 16.91 | 10,479 | +0.17(+1.03%) |
Aug 21, 2017 | 16.87 | 16.99 | 16.74 | 16.74 | 11,314 | -0.12(-0.71%) |
Aug 18, 2017 | 16.86 | 16.95 | 16.86 | 16.86 | 7,351 | +0.03(+0.20%) |
Aug 17, 2017 | 16.82 | 16.98 | 16.78 | 16.82 | 5,056 | -0.07(-0.44%) |
Aug 16, 2017 | 16.88 | 17.01 | 16.76 | 16.90 | 7,080 | +0.12(+0.72%) |
Aug 15, 2017 | 16.91 | 16.95 | 16.66 | 16.78 | 17,972 | -0.01(-0.03%) |
Aug 14, 2017 | 16.87 | 17.09 | 16.77 | 16.78 | 16,128 | -0.14(-0.84%) |
Aug 11, 2017 | 17.13 | 17.13 | 16.82 | 16.93 | 6,751 | -0.07(-0.40%) |
Aug 10, 2017 | 17.19 | 17.20 | 16.94 | 16.99 | 17,000 | -0.21(-1.23%) |
Aug 09, 2017 | 17.06 | 17.55 | 17.06 | 17.21 | 23,804 | +0.15(+0.87%) |
Aug 08, 2017 | 16.03 | 17.27 | 16.03 | 17.06 | 41,822 | +1.30(+8.24%) |
Aug 07, 2017 | 15.90 | 15.90 | 15.45 | 15.76 | 10,171 | -0.19(-1.22%) |
Aug 04, 2017 | 16.03 | 16.04 | 15.95 | 15.95 | 11,028 | +0.01(+0.04%) |
Aug 03, 2017 | 16.42 | 16.42 | 15.95 | 15.95 | 6,486 | -0.30(-1.87%) |
Aug 02, 2017 | 16.22 | 16.27 | 16.07 | 16.25 | 13,141 | +0.01(+0.04%) |