Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.47 | 17.66 | 17.11 | 17.61 | 1,535,660 | +0.19(+1.09%) |
Oct 30, 2017 | 16.95 | 17.45 | 16.81 | 17.42 | 1,207,729 | +0.50(+2.96%) |
Oct 27, 2017 | 16.37 | 17.05 | 16.17 | 16.92 | 1,965,148 | +0.81(+5.03%) |
Oct 26, 2017 | 16.21 | 16.49 | 15.90 | 16.11 | 645,190 | -0.01(-0.06%) |
Oct 25, 2017 | 16.65 | 16.70 | 16.00 | 16.12 | 956,922 | -0.56(-3.36%) |
Oct 24, 2017 | 16.47 | 16.98 | 16.47 | 16.68 | 1,005,323 | +0.26(+1.58%) |
Oct 23, 2017 | 16.00 | 16.54 | 16.00 | 16.42 | 1,074,312 | +0.48(+3.01%) |
Oct 20, 2017 | 15.86 | 15.98 | 15.80 | 15.94 | 486,609 | +0.19(+1.21%) |
Oct 19, 2017 | 15.61 | 15.86 | 15.42 | 15.75 | 593,425 | +0.00(+0.00%) |
Oct 18, 2017 | 15.88 | 16.43 | 15.73 | 15.75 | 871,046 | -0.23(-1.44%) |
Oct 17, 2017 | 16.07 | 16.10 | 15.60 | 15.98 | 791,172 | -0.01(-0.06%) |
Oct 16, 2017 | 16.42 | 16.56 | 15.93 | 15.99 | 872,782 | -0.27(-1.66%) |
Oct 13, 2017 | 16.12 | 16.60 | 16.11 | 16.26 | 819,346 | +0.20(+1.25%) |
Oct 12, 2017 | 15.75 | 16.28 | 15.62 | 16.06 | 768,737 | +0.31(+1.97%) |
Oct 11, 2017 | 15.93 | 15.99 | 15.62 | 15.75 | 573,570 | -0.19(-1.19%) |
Oct 10, 2017 | 16.05 | 16.08 | 15.65 | 15.94 | 655,927 | -0.01(-0.06%) |
Oct 09, 2017 | 16.51 | 16.59 | 15.81 | 15.95 | 956,823 | -0.58(-3.51%) |
Oct 06, 2017 | 16.40 | 16.64 | 16.40 | 16.53 | 350,461 | +0.00(+0.00%) |
Oct 05, 2017 | 16.76 | 16.82 | 16.43 | 16.53 | 482,885 | -0.21(-1.25%) |
Oct 04, 2017 | 16.79 | 16.85 | 16.58 | 16.74 | 429,573 | +0.00(+0.00%) |
Oct 03, 2017 | 16.70 | 16.86 | 16.63 | 16.74 | 452,645 | +0.04(+0.24%) |
Oct 02, 2017 | 16.73 | 17.00 | 16.43 | 16.70 | 1,216,870 | -0.14(-0.83%) |
Sep 29, 2017 | 16.77 | 17.19 | 16.70 | 16.84 | 1,078,764 | +0.02(+0.12%) |
Sep 28, 2017 | 16.73 | 16.87 | 16.50 | 16.82 | 836,979 | +0.09(+0.54%) |
Sep 27, 2017 | 16.14 | 16.86 | 16.12 | 16.73 | 1,175,194 | +0.66(+4.11%) |
Sep 26, 2017 | 16.21 | 16.42 | 15.75 | 16.07 | 1,196,971 | +0.03(+0.19%) |
Sep 25, 2017 | 16.30 | 16.58 | 15.92 | 16.04 | 1,379,514 | -0.42(-2.55%) |
Sep 22, 2017 | 15.75 | 16.79 | 15.15 | 16.46 | 3,701,024 | +0.60(+3.78%) |
Sep 21, 2017 | 16.06 | 16.06 | 15.65 | 15.86 | 1,632,135 | -0.16(-1.00%) |
Sep 20, 2017 | 16.68 | 16.77 | 15.78 | 16.02 | 2,423,429 | -0.69(-4.13%) |
Sep 19, 2017 | 16.76 | 16.95 | 16.47 | 16.71 | 688,768 | -0.09(-0.54%) |
Sep 18, 2017 | 17.46 | 17.59 | 16.64 | 16.80 | 1,653,702 | -0.47(-2.72%) |
Sep 15, 2017 | 17.33 | 17.91 | 17.26 | 17.27 | 3,037,266 | -0.03(-0.17%) |
Sep 14, 2017 | 16.50 | 17.33 | 16.39 | 17.30 | 1,699,354 | +0.78(+4.72%) |
Sep 13, 2017 | 16.28 | 16.67 | 16.07 | 16.52 | 709,676 | +0.02(+0.12%) |
Sep 12, 2017 | 16.62 | 16.68 | 16.23 | 16.50 | 1,339,976 | -0.15(-0.90%) |
Sep 11, 2017 | 16.50 | 16.72 | 16.37 | 16.65 | 746,313 | +0.35(+2.15%) |
Sep 08, 2017 | 16.31 | 16.90 | 16.21 | 16.30 | 1,282,554 | -0.05(-0.31%) |
Sep 07, 2017 | 16.05 | 16.35 | 15.96 | 16.35 | 427,854 | +0.31(+1.93%) |
Sep 06, 2017 | 16.02 | 16.38 | 15.81 | 16.04 | 942,757 | +0.04(+0.25%) |
Sep 05, 2017 | 15.96 | 16.08 | 15.64 | 16.00 | 776,889 | -0.10(-0.62%) |
Sep 01, 2017 | 15.78 | 16.15 | 15.78 | 16.10 | 642,914 | +0.39(+2.48%) |
Aug 31, 2017 | 15.58 | 15.77 | 15.47 | 15.71 | 833,665 | +0.10(+0.64%) |
Aug 30, 2017 | 15.56 | 15.79 | 15.50 | 15.61 | 558,383 | +0.08(+0.52%) |
Aug 29, 2017 | 15.13 | 15.64 | 14.97 | 15.53 | 609,735 | +0.15(+0.98%) |
Aug 28, 2017 | 15.47 | 15.49 | 15.14 | 15.38 | 633,645 | -0.09(-0.58%) |
Aug 25, 2017 | 15.65 | 15.80 | 15.17 | 15.47 | 1,339,411 | -0.10(-0.64%) |
Aug 24, 2017 | 15.21 | 15.69 | 15.18 | 15.57 | 1,048,905 | +0.39(+2.57%) |
Aug 23, 2017 | 15.00 | 15.57 | 14.99 | 15.18 | 1,006,588 | +0.11(+0.73%) |
Aug 22, 2017 | 15.32 | 15.45 | 14.94 | 15.07 | 1,167,811 | +0.08(+0.53%) |
Aug 21, 2017 | 16.00 | 16.25 | 14.84 | 14.99 | 3,122,599 | -1.64(-9.86%) |
Aug 18, 2017 | 16.46 | 16.80 | 16.43 | 16.63 | 1,007,123 | +0.23(+1.40%) |
Aug 17, 2017 | 16.92 | 17.18 | 16.31 | 16.40 | 1,019,901 | -0.57(-3.36%) |
Aug 16, 2017 | 16.80 | 17.52 | 16.77 | 16.97 | 1,529,480 | +0.03(+0.18%) |
Aug 15, 2017 | 16.83 | 17.20 | 16.63 | 16.94 | 1,535,091 | +0.30(+1.80%) |
Aug 14, 2017 | 16.31 | 16.80 | 15.71 | 16.64 | 3,753,978 | -0.56(-3.26%) |
Aug 11, 2017 | 16.55 | 17.38 | 16.45 | 17.20 | 1,399,060 | +0.65(+3.93%) |
Aug 10, 2017 | 17.03 | 17.08 | 16.46 | 16.55 | 938,237 | -0.66(-3.83%) |
Aug 09, 2017 | 17.33 | 17.50 | 16.98 | 17.21 | 756,871 | -0.22(-1.26%) |
Aug 08, 2017 | 17.63 | 17.92 | 17.32 | 17.43 | 1,542,613 | -0.20(-1.13%) |
Aug 07, 2017 | 16.75 | 17.84 | 16.72 | 17.63 | 1,742,897 | +0.92(+5.51%) |
Aug 04, 2017 | 16.63 | 16.79 | 16.51 | 16.71 | 626,236 | +0.10(+0.60%) |
Aug 03, 2017 | 16.58 | 17.08 | 16.50 | 16.61 | 839,583 | +0.11(+0.67%) |
Aug 02, 2017 | 16.84 | 16.85 | 16.23 | 16.50 | 1,408,018 | -0.49(-2.88%) |