Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.33 | 17.64 | 17.33 | 17.37 | 83,933 | +0.04(+0.22%) |
Oct 30, 2017 | 17.83 | 17.83 | 17.14 | 17.33 | 97,043 | -0.54(-3.02%) |
Oct 27, 2017 | 17.44 | 18.14 | 17.33 | 17.87 | 96,587 | +0.62(+3.58%) |
Oct 26, 2017 | 17.75 | 17.75 | 17.10 | 17.25 | 58,338 | +0.08(+0.45%) |
Oct 25, 2017 | 17.41 | 17.60 | 17.14 | 17.17 | 134,494 | -0.23(-1.33%) |
Oct 24, 2017 | 17.41 | 17.64 | 17.29 | 17.41 | 68,785 | +0.04(+0.22%) |
Oct 23, 2017 | 17.60 | 17.60 | 17.37 | 17.37 | 33,220 | -0.19(-1.10%) |
Oct 20, 2017 | 17.60 | 17.75 | 17.52 | 17.56 | 81,614 | +0.23(+1.34%) |
Oct 19, 2017 | 17.37 | 17.41 | 17.16 | 17.33 | 79,940 | -0.12(-0.66%) |
Oct 18, 2017 | 17.21 | 17.52 | 17.10 | 17.44 | 97,061 | +0.35(+2.03%) |
Oct 17, 2017 | 17.52 | 17.52 | 17.02 | 17.10 | 61,286 | -0.35(-1.99%) |
Oct 16, 2017 | 17.41 | 17.68 | 17.29 | 17.44 | 64,991 | +0.04(+0.22%) |
Oct 13, 2017 | 17.44 | 17.52 | 17.21 | 17.41 | 57,393 | +0.00(+0.00%) |
Oct 12, 2017 | 17.44 | 17.63 | 17.41 | 17.41 | 66,304 | -0.04(-0.22%) |
Oct 11, 2017 | 17.56 | 17.64 | 17.41 | 17.44 | 120,935 | -0.12(-0.66%) |
Oct 10, 2017 | 17.06 | 17.60 | 17.06 | 17.56 | 76,574 | +0.58(+3.41%) |
Oct 09, 2017 | 17.21 | 17.29 | 16.94 | 16.98 | 115,484 | -0.23(-1.35%) |
Oct 06, 2017 | 17.10 | 17.27 | 16.94 | 17.21 | 93,460 | +0.23(+1.36%) |
Oct 05, 2017 | 17.06 | 17.14 | 16.13 | 16.98 | 212,947 | +0.00(+0.00%) |
Oct 04, 2017 | 17.06 | 17.17 | 16.92 | 16.98 | 132,407 | -0.04(-0.23%) |
Oct 03, 2017 | 17.60 | 17.60 | 16.98 | 17.02 | 189,012 | -0.50(-2.86%) |
Oct 02, 2017 | 17.52 | 17.71 | 17.29 | 17.52 | 89,769 | +0.04(+0.22%) |
Sep 29, 2017 | 17.48 | 17.68 | 17.39 | 17.48 | 364,238 | +0.04(+0.22%) |
Sep 28, 2017 | 17.29 | 17.60 | 17.06 | 17.44 | 145,235 | +0.15(+0.89%) |
Sep 27, 2017 | 17.44 | 17.29 | 150,657 | +0.62(+3.70%) | ||
Sep 26, 2017 | 15.98 | 16.83 | 15.82 | 16.67 | 283,221 | +0.77(+4.85%) |
Sep 25, 2017 | 15.90 | 16.05 | 15.88 | 15.90 | 167,138 | -0.04(-0.24%) |
Sep 22, 2017 | 16.02 | 16.02 | 15.90 | 15.94 | 190,460 | -0.08(-0.48%) |
Sep 21, 2017 | 16.09 | 16.13 | 15.86 | 16.02 | 241,104 | +0.19(+1.22%) |
Sep 20, 2017 | 15.82 | 16.02 | 15.75 | 15.82 | 169,870 | +0.08(+0.49%) |
Sep 19, 2017 | 15.82 | 15.94 | 15.71 | 15.75 | 95,800 | -0.04(-0.24%) |
Sep 18, 2017 | 15.82 | 15.94 | 15.75 | 15.78 | 111,674 | -0.08(-0.49%) |
Sep 15, 2017 | 15.82 | 15.98 | 15.67 | 15.86 | 173,180 | +0.04(+0.24%) |
Sep 14, 2017 | 15.94 | 16.05 | 15.75 | 15.82 | 47,062 | -0.12(-0.73%) |
Sep 13, 2017 | 15.71 | 16.05 | 15.71 | 15.94 | 162,198 | +0.19(+1.23%) |
Sep 12, 2017 | 15.51 | 15.90 | 15.51 | 15.75 | 93,080 | +0.31(+2.00%) |
Sep 11, 2017 | 15.09 | 15.51 | 15.05 | 15.44 | 65,736 | +0.46(+3.09%) |
Sep 08, 2017 | 14.90 | 15.28 | 14.86 | 14.97 | 98,125 | +0.00(+0.00%) |
Sep 07, 2017 | 15.48 | 15.51 | 14.95 | 14.97 | 107,717 | -0.66(-4.20%) |
Sep 06, 2017 | 15.48 | 15.75 | 15.48 | 15.63 | 54,134 | +0.15(+1.00%) |
Sep 05, 2017 | 15.82 | 15.86 | 15.46 | 15.48 | 46,334 | -0.42(-2.67%) |
Sep 01, 2017 | 15.75 | 15.96 | 15.75 | 15.90 | 52,361 | +0.15(+0.98%) |
Aug 31, 2017 | 15.75 | 15.86 | 15.67 | 15.75 | 113,350 | +0.08(+0.49%) |
Aug 30, 2017 | 15.67 | 15.82 | 15.55 | 15.67 | 57,754 | +0.04(+0.25%) |
Aug 29, 2017 | 15.59 | 15.75 | 15.48 | 15.63 | 63,141 | -0.12(-0.74%) |
Aug 28, 2017 | 16.02 | 16.11 | 15.67 | 15.75 | 45,396 | -0.27(-1.69%) |
Aug 25, 2017 | 15.55 | 16.13 | 15.55 | 16.02 | 73,025 | +0.31(+1.97%) |
Aug 24, 2017 | 15.75 | 15.82 | 15.65 | 15.71 | 81,818 | +0.00(+0.00%) |
Aug 23, 2017 | 15.67 | 15.84 | 15.67 | 15.71 | 42,749 | -0.04(-0.25%) |
Aug 22, 2017 | 15.82 | 15.86 | 15.71 | 15.75 | 58,349 | -0.04(-0.24%) |
Aug 21, 2017 | 15.75 | 15.82 | 15.55 | 15.78 | 36,224 | -0.04(-0.24%) |
Aug 18, 2017 | 15.63 | 16.05 | 15.63 | 15.82 | 124,018 | +0.04(+0.24%) |
Aug 17, 2017 | 15.90 | 16.09 | 15.75 | 15.78 | 99,149 | -0.15(-0.97%) |
Aug 16, 2017 | 16.02 | 16.23 | 15.34 | 15.94 | 53,786 | -0.12(-0.72%) |
Aug 15, 2017 | 16.29 | 16.32 | 16.02 | 16.05 | 58,315 | -0.15(-0.95%) |
Aug 14, 2017 | 15.94 | 16.21 | 15.90 | 16.21 | 92,495 | +0.46(+2.94%) |
Aug 11, 2017 | 16.13 | 16.13 | 15.63 | 15.75 | 78,248 | -0.27(-1.69%) |
Aug 10, 2017 | 15.98 | 16.11 | 15.92 | 16.02 | 101,954 | +0.00(+0.00%) |
Aug 09, 2017 | 16.13 | 16.19 | 16.02 | 16.02 | 54,322 | -0.31(-1.89%) |
Aug 08, 2017 | 16.21 | 16.46 | 16.11 | 16.32 | 86,839 | +0.04(+0.24%) |
Aug 07, 2017 | 16.29 | 16.34 | 16.05 | 16.29 | 72,743 | -0.04(-0.24%) |
Aug 04, 2017 | 16.17 | 16.36 | 16.09 | 16.32 | 76,740 | +0.31(+1.93%) |
Aug 03, 2017 | 16.25 | 16.32 | 16.02 | 16.02 | 46,096 | -0.23(-1.43%) |
Aug 02, 2017 | 16.36 | 16.40 | 16.11 | 16.25 | 55,523 | -0.08(-0.47%) |