Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.32 | 16.50 | 16.14 | 16.28 | 1,137,419 | +0.04(+0.28%) |
Oct 30, 2017 | 16.90 | 16.90 | 16.23 | 16.23 | 775,230 | -0.63(-3.72%) |
Oct 27, 2017 | 16.90 | 16.90 | 16.64 | 16.86 | 544,365 | +0.00(+0.00%) |
Oct 26, 2017 | 16.86 | 17.04 | 16.68 | 16.86 | 374,084 | +0.04(+0.27%) |
Oct 25, 2017 | 16.90 | 16.95 | 16.61 | 16.81 | 632,347 | +0.00(+0.00%) |
Oct 24, 2017 | 16.90 | 17.04 | 16.77 | 16.81 | 556,549 | +0.00(+0.00%) |
Oct 23, 2017 | 16.73 | 16.95 | 16.50 | 16.81 | 578,202 | +0.13(+0.81%) |
Oct 20, 2017 | 16.81 | 16.81 | 16.55 | 16.68 | 449,073 | +0.04(+0.27%) |
Oct 19, 2017 | 16.68 | 16.86 | 16.55 | 16.64 | 610,898 | -0.22(-1.33%) |
Oct 18, 2017 | 16.99 | 17.04 | 16.77 | 16.86 | 426,088 | +0.00(+0.00%) |
Oct 17, 2017 | 16.77 | 17.04 | 16.68 | 16.86 | 508,424 | +0.13(+0.80%) |
Oct 16, 2017 | 16.73 | 17.04 | 16.64 | 16.73 | 537,985 | +0.04(+0.27%) |
Oct 13, 2017 | 16.68 | 16.95 | 16.57 | 16.68 | 790,438 | +0.09(+0.54%) |
Oct 12, 2017 | 17.13 | 17.13 | 16.50 | 16.59 | 830,237 | -0.63(-3.65%) |
Oct 11, 2017 | 17.53 | 17.58 | 17.17 | 17.22 | 633,157 | -0.36(-2.04%) |
Oct 10, 2017 | 17.62 | 17.64 | 17.26 | 17.58 | 567,492 | +0.13(+0.77%) |
Oct 09, 2017 | 17.76 | 17.76 | 17.35 | 17.44 | 677,806 | -0.22(-1.27%) |
Oct 06, 2017 | 17.53 | 17.85 | 17.49 | 17.67 | 1,137,194 | +0.04(+0.25%) |
Oct 05, 2017 | 17.58 | 17.89 | 17.58 | 17.62 | 803,536 | +0.04(+0.26%) |
Oct 04, 2017 | 17.76 | 17.80 | 17.53 | 17.58 | 525,469 | -0.13(-0.76%) |
Oct 03, 2017 | 17.89 | 17.89 | 17.40 | 17.71 | 731,162 | -0.09(-0.50%) |
Oct 02, 2017 | 17.85 | 18.09 | 17.71 | 17.80 | 864,095 | +0.00(+0.00%) |
Sep 29, 2017 | 17.49 | 17.98 | 17.35 | 17.80 | 1,234,712 | +0.36(+2.06%) |
Sep 28, 2017 | 17.49 | 17.58 | 17.13 | 17.44 | 994,226 | -0.04(-0.26%) |
Sep 27, 2017 | 16.95 | 17.58 | 16.77 | 17.49 | 781,557 | +0.72(+4.28%) |
Sep 26, 2017 | 17.04 | 17.13 | 16.64 | 16.77 | 497,140 | -0.18(-1.06%) |
Sep 25, 2017 | 17.17 | 17.20 | 16.81 | 16.95 | 662,845 | -0.22(-1.31%) |
Sep 22, 2017 | 17.04 | 17.33 | 16.95 | 17.17 | 527,927 | +0.13(+0.79%) |
Sep 21, 2017 | 16.99 | 17.08 | 16.90 | 17.04 | 372,978 | +0.04(+0.26%) |
Sep 20, 2017 | 17.17 | 17.26 | 16.95 | 16.99 | 493,021 | -0.09(-0.53%) |
Sep 19, 2017 | 17.58 | 17.62 | 16.99 | 17.08 | 678,443 | -0.54(-3.05%) |
Sep 18, 2017 | 17.13 | 17.64 | 17.04 | 17.62 | 798,577 | +0.45(+2.61%) |
Sep 15, 2017 | 17.17 | 16.64 | 17.17 | 1,153,123 | +0.36(+2.13%) | |
Sep 14, 2017 | 16.68 | 16.90 | 16.59 | 16.81 | 608,625 | +0.13(+0.81%) |
Sep 13, 2017 | 16.59 | 16.84 | 16.41 | 16.68 | 583,224 | +0.13(+0.81%) |
Sep 12, 2017 | 16.59 | 16.64 | 16.37 | 16.55 | 568,996 | -0.04(-0.27%) |
Sep 11, 2017 | 16.32 | 16.77 | 16.23 | 16.59 | 718,374 | +0.36(+2.21%) |
Sep 08, 2017 | 15.83 | 16.32 | 15.78 | 16.23 | 450,095 | +0.45(+2.84%) |
Sep 07, 2017 | 16.23 | 15.78 | 15.78 | 461,029 | -0.45(-2.76%) | |
Sep 06, 2017 | 16.01 | 16.28 | 15.92 | 16.23 | 530,912 | +0.25(+1.57%) |
Sep 05, 2017 | 16.34 | 16.47 | 15.80 | 15.98 | 586,473 | -0.44(-2.70%) |
Sep 01, 2017 | 16.34 | 16.51 | 16.34 | 16.42 | 528,812 | +0.18(+1.09%) |
Aug 31, 2017 | 16.20 | 16.47 | 16.20 | 16.25 | 655,225 | +0.13(+0.83%) |
Aug 30, 2017 | 16.38 | 16.42 | 15.98 | 16.11 | 506,039 | -0.31(-1.89%) |
Aug 29, 2017 | 15.98 | 16.49 | 15.85 | 16.42 | 756,572 | +0.44(+2.78%) |
Aug 28, 2017 | 15.98 | 16.07 | 15.85 | 15.98 | 572,673 | +0.04(+0.28%) |
Aug 25, 2017 | 16.16 | 16.16 | 15.89 | 15.94 | 393,096 | -0.09(-0.55%) |
Aug 24, 2017 | 16.47 | 16.47 | 15.91 | 16.03 | 392,103 | -0.36(-2.17%) |
Aug 23, 2017 | 16.38 | 16.51 | 16.23 | 16.38 | 418,647 | -0.13(-0.81%) |
Aug 22, 2017 | 16.51 | 16.56 | 16.38 | 16.51 | 303,930 | +0.09(+0.54%) |
Aug 21, 2017 | 16.03 | 16.51 | 16.03 | 16.42 | 618,762 | +0.36(+2.21%) |
Aug 18, 2017 | 15.98 | 16.16 | 15.94 | 16.07 | 731,780 | +0.00(+0.00%) |
Aug 17, 2017 | 16.34 | 16.42 | 16.03 | 16.07 | 513,020 | -0.36(-2.16%) |
Aug 16, 2017 | 16.34 | 16.55 | 16.22 | 16.42 | 468,638 | +0.18(+1.09%) |
Aug 15, 2017 | 16.38 | 16.38 | 16.07 | 16.25 | 519,322 | -0.18(-1.08%) |
Aug 14, 2017 | 16.42 | 16.58 | 16.16 | 16.42 | 930,567 | +0.04(+0.27%) |
Aug 11, 2017 | 16.20 | 16.40 | 15.98 | 16.38 | 807,282 | +0.22(+1.37%) |
Aug 10, 2017 | 16.11 | 16.38 | 16.07 | 16.16 | 557,417 | -0.09(-0.55%) |
Aug 09, 2017 | 16.16 | 16.60 | 15.98 | 16.25 | 794,587 | -0.04(-0.27%) |
Aug 08, 2017 | 16.65 | 16.78 | 16.25 | 16.29 | 789,702 | -0.49(-2.91%) |
Aug 07, 2017 | 16.42 | 16.80 | 16.16 | 16.78 | 647,105 | +0.36(+2.16%) |
Aug 04, 2017 | 16.51 | 16.07 | 16.42 | 800,604 | -0.09(-0.54%) | |
Aug 03, 2017 | 16.78 | 16.87 | 16.34 | 16.51 | 657,510 | -0.31(-1.85%) |
Aug 02, 2017 | 16.34 | 17.14 | 16.29 | 16.82 | 908,905 | +0.40(+2.43%) |