Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.30 | 15.40 | 15.00 | 15.00 | 501,008 | -0.20(-1.32%) |
Oct 30, 2017 | 15.40 | 15.65 | 15.20 | 15.20 | 396,693 | -0.45(-2.88%) |
Oct 27, 2017 | 16.20 | 16.20 | 15.45 | 15.65 | 361,280 | +0.30(+1.95%) |
Oct 26, 2017 | 15.25 | 15.55 | 15.05 | 15.35 | 533,338 | +0.20(+1.32%) |
Oct 25, 2017 | 15.55 | 15.80 | 15.12 | 15.15 | 364,013 | -0.45(-2.88%) |
Oct 24, 2017 | 15.45 | 15.80 | 15.40 | 15.60 | 518,901 | +0.25(+1.63%) |
Oct 23, 2017 | 15.70 | 15.70 | 15.35 | 15.35 | 327,489 | -0.35(-2.23%) |
Oct 20, 2017 | 15.75 | 15.85 | 15.60 | 15.70 | 180,312 | +0.15(+0.96%) |
Oct 19, 2017 | 15.75 | 15.78 | 15.50 | 15.55 | 359,509 | -0.35(-2.20%) |
Oct 18, 2017 | 16.05 | 16.20 | 15.70 | 15.90 | 251,234 | -0.05(-0.31%) |
Oct 17, 2017 | 16.35 | 16.40 | 15.87 | 15.95 | 319,041 | -0.40(-2.45%) |
Oct 16, 2017 | 16.40 | 16.50 | 16.30 | 16.35 | 265,506 | +0.05(+0.31%) |
Oct 13, 2017 | 16.75 | 16.75 | 16.30 | 16.30 | 361,526 | -0.25(-1.51%) |
Oct 12, 2017 | 17.15 | 17.15 | 16.55 | 16.55 | 386,439 | -0.70(-4.06%) |
Oct 11, 2017 | 17.00 | 17.30 | 16.90 | 17.25 | 235,644 | +0.35(+2.07%) |
Oct 10, 2017 | 17.35 | 17.35 | 16.90 | 16.90 | 416,086 | -0.35(-2.03%) |
Oct 09, 2017 | 17.90 | 18.25 | 17.15 | 17.25 | 340,109 | -0.70(-3.90%) |
Oct 06, 2017 | 17.90 | 18.00 | 17.80 | 17.95 | 190,366 | +0.00(+0.00%) |
Oct 05, 2017 | 17.80 | 18.10 | 17.70 | 17.95 | 288,623 | +0.20(+1.13%) |
Oct 04, 2017 | 17.90 | 17.95 | 17.50 | 17.75 | 259,908 | -0.15(-0.84%) |
Oct 03, 2017 | 17.95 | 18.10 | 17.70 | 17.90 | 356,736 | -0.05(-0.28%) |
Oct 02, 2017 | 17.75 | 17.95 | 17.60 | 17.95 | 251,622 | +0.15(+0.84%) |
Sep 29, 2017 | 17.65 | 17.85 | 17.55 | 17.80 | 219,630 | +0.05(+0.28%) |
Sep 28, 2017 | 17.50 | 17.95 | 17.20 | 17.75 | 383,119 | +0.30(+1.72%) |
Sep 27, 2017 | 16.90 | 17.70 | 16.80 | 17.45 | 922,542 | +0.60(+3.56%) |
Sep 26, 2017 | 16.60 | 16.90 | 16.48 | 16.85 | 224,256 | +0.25(+1.51%) |
Sep 25, 2017 | 16.60 | 16.73 | 16.52 | 16.60 | 156,422 | +0.00(+0.00%) |
Sep 22, 2017 | 16.45 | 16.65 | 16.45 | 16.60 | 84,159 | +0.00(+0.00%) |
Sep 21, 2017 | 16.65 | 16.65 | 16.00 | 16.60 | 91,642 | +0.00(+0.00%) |
Sep 20, 2017 | 16.60 | 16.70 | 16.50 | 16.60 | 161,842 | +0.10(+0.61%) |
Sep 19, 2017 | 16.60 | 16.80 | 16.48 | 16.50 | 140,661 | +0.00(+0.00%) |
Sep 18, 2017 | 16.80 | 16.80 | 16.45 | 16.50 | 168,774 | -0.20(-1.20%) |
Sep 15, 2017 | 16.80 | 16.85 | 16.60 | 16.70 | 408,788 | -0.10(-0.60%) |
Sep 14, 2017 | 16.60 | 16.85 | 16.60 | 16.80 | 293,400 | +0.15(+0.90%) |
Sep 13, 2017 | 16.75 | 16.88 | 16.65 | 16.65 | 121,624 | -0.20(-1.19%) |
Sep 12, 2017 | 16.45 | 16.85 | 16.42 | 16.85 | 194,650 | +0.40(+2.43%) |
Sep 11, 2017 | 16.25 | 16.50 | 16.15 | 16.45 | 166,937 | +0.40(+2.49%) |
Sep 08, 2017 | 15.85 | 16.10 | 15.85 | 16.05 | 93,761 | +0.15(+0.94%) |
Sep 07, 2017 | 16.00 | 16.10 | 15.62 | 15.90 | 207,433 | -0.15(-0.93%) |
Sep 06, 2017 | 15.85 | 16.10 | 15.75 | 16.05 | 200,804 | +0.20(+1.26%) |
Sep 05, 2017 | 16.40 | 16.48 | 15.80 | 15.85 | 312,648 | -0.70(-4.23%) |
Sep 01, 2017 | 16.20 | 16.55 | 16.15 | 16.55 | 177,360 | +0.30(+1.85%) |
Aug 31, 2017 | 16.00 | 16.30 | 15.90 | 16.25 | 202,406 | +0.35(+2.20%) |
Aug 30, 2017 | 16.05 | 16.10 | 15.85 | 15.90 | 165,582 | -0.15(-0.93%) |
Aug 29, 2017 | 16.05 | 16.10 | 15.90 | 16.05 | 382,934 | -0.25(-1.53%) |
Aug 28, 2017 | 16.10 | 16.40 | 16.05 | 16.30 | 275,779 | +0.20(+1.24%) |
Aug 25, 2017 | 16.00 | 16.15 | 15.85 | 16.10 | 109,636 | +0.15(+0.94%) |
Aug 24, 2017 | 15.95 | 16.05 | 15.85 | 15.95 | 110,791 | +0.10(+0.63%) |
Aug 23, 2017 | 15.90 | 16.25 | 15.30 | 15.85 | 204,315 | -0.25(-1.55%) |
Aug 22, 2017 | 16.00 | 16.15 | 15.95 | 16.10 | 124,228 | +0.15(+0.94%) |
Aug 21, 2017 | 15.85 | 16.05 | 15.75 | 15.95 | 153,372 | +0.00(+0.00%) |
Aug 18, 2017 | 15.50 | 16.10 | 15.00 | 15.95 | 317,287 | +0.30(+1.92%) |
Aug 17, 2017 | 16.05 | 16.25 | 15.65 | 15.65 | 263,072 | -0.40(-2.49%) |
Aug 16, 2017 | 16.60 | 16.60 | 15.97 | 16.05 | 195,858 | -0.55(-3.31%) |
Aug 15, 2017 | 16.70 | 16.80 | 16.48 | 16.60 | 224,838 | -0.05(-0.30%) |
Aug 14, 2017 | 16.45 | 16.85 | 16.30 | 16.65 | 390,639 | +0.25(+1.52%) |
Aug 11, 2017 | 16.05 | 16.45 | 16.05 | 16.40 | 253,440 | +0.50(+3.14%) |
Aug 10, 2017 | 15.70 | 16.25 | 15.65 | 15.90 | 366,523 | +0.20(+1.27%) |
Aug 09, 2017 | 15.95 | 15.95 | 15.50 | 15.70 | 302,924 | -0.30(-1.88%) |
Aug 08, 2017 | 16.20 | 16.33 | 15.95 | 16.00 | 276,191 | -0.25(-1.54%) |
Aug 07, 2017 | 16.30 | 16.48 | 16.15 | 16.25 | 197,690 | -0.15(-0.91%) |
Aug 04, 2017 | 16.25 | 16.65 | 16.05 | 16.40 | 454,342 | +0.75(+4.79%) |
Aug 03, 2017 | 15.75 | 16.25 | 15.41 | 15.65 | 224,419 | -0.05(-0.32%) |
Aug 02, 2017 | 16.10 | 16.20 | 15.70 | 15.70 | 136,121 | -0.40(-2.48%) |