Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.38 | 17.42 | 17.34 | 17.42 | 54,104 | +0.05(+0.32%) |
Oct 30, 2017 | 17.31 | 17.38 | 17.31 | 17.36 | 29,558 | -0.01(-0.08%) |
Oct 27, 2017 | 17.35 | 17.38 | 17.29 | 17.38 | 58,075 | +0.05(+0.32%) |
Oct 26, 2017 | 17.37 | 17.37 | 17.32 | 17.32 | 65,327 | -0.02(-0.12%) |
Oct 25, 2017 | 17.39 | 17.39 | 17.31 | 17.34 | 101,227 | -0.07(-0.40%) |
Oct 24, 2017 | 17.36 | 17.42 | 17.33 | 17.41 | 119,559 | +0.05(+0.32%) |
Oct 23, 2017 | 17.37 | 17.37 | 17.32 | 17.36 | 66,540 | -0.01(-0.04%) |
Oct 20, 2017 | 17.42 | 17.42 | 17.30 | 17.36 | 1,144,932 | -0.05(-0.32%) |
Oct 19, 2017 | 17.43 | 17.45 | 17.39 | 17.42 | 103,615 | +0.03(+0.16%) |
Oct 18, 2017 | 17.43 | 17.43 | 17.35 | 17.39 | 363,655 | -0.03(-0.20%) |
Oct 17, 2017 | 17.41 | 17.43 | 17.39 | 17.43 | 87,634 | +0.03(+0.16%) |
Oct 16, 2017 | 17.38 | 17.43 | 17.34 | 17.40 | 157,440 | +0.01(+0.04%) |
Oct 13, 2017 | 17.38 | 17.40 | 17.37 | 17.39 | 91,735 | +0.03(+0.20%) |
Oct 12, 2017 | 17.32 | 17.39 | 17.32 | 17.36 | 445,901 | +0.05(+0.32%) |
Oct 11, 2017 | 17.28 | 17.32 | 17.27 | 17.30 | 131,229 | +0.06(+0.36%) |
Oct 10, 2017 | 17.25 | 17.30 | 17.24 | 17.24 | 213,066 | +0.00(+0.00%) |
Oct 09, 2017 | 17.41 | 17.43 | 17.23 | 17.24 | 335,563 | -0.14(-0.83%) |
Oct 06, 2017 | 17.42 | 17.45 | 17.30 | 17.38 | 94,363 | -0.05(-0.32%) |
Oct 05, 2017 | 17.41 | 17.45 | 17.41 | 17.44 | 101,906 | +0.03(+0.20%) |
Oct 04, 2017 | 17.39 | 17.41 | 17.35 | 17.41 | 62,476 | +0.03(+0.16%) |
Oct 03, 2017 | 17.36 | 17.39 | 17.35 | 17.38 | 56,187 | +0.05(+0.28%) |
Oct 02, 2017 | 17.32 | 17.38 | 17.32 | 17.33 | 98,348 | +0.01(+0.08%) |
Sep 29, 2017 | 17.30 | 17.32 | 17.25 | 17.32 | 65,237 | +0.03(+0.16%) |
Sep 28, 2017 | 17.25 | 17.30 | 17.24 | 17.29 | 71,790 | +0.03(+0.20%) |
Sep 27, 2017 | 17.24 | 17.25 | 17.17 | 17.25 | 134,927 | +0.00(+0.00%) |
Sep 26, 2017 | 17.25 | 17.25 | 17.21 | 17.25 | 153,107 | +0.00(+0.00%) |
Sep 25, 2017 | 17.30 | 17.30 | 17.23 | 17.25 | 95,539 | -0.02(-0.12%) |
Sep 22, 2017 | 17.25 | 17.29 | 17.24 | 17.27 | 122,445 | -0.01(-0.08%) |
Sep 21, 2017 | 17.30 | 17.36 | 17.28 | 17.29 | 225,033 | -0.01(-0.08%) |
Sep 20, 2017 | 17.31 | 17.33 | 17.28 | 17.30 | 75,357 | +0.02(+0.12%) |
Sep 19, 2017 | 17.32 | 17.33 | 17.26 | 17.28 | 86,639 | -0.03(-0.20%) |
Sep 18, 2017 | 17.32 | 17.34 | 17.23 | 17.32 | 289,921 | +0.03(+0.20%) |
Sep 15, 2017 | 17.30 | 17.32 | 17.27 | 17.28 | 99,737 | +0.00(+0.00%) |
Sep 14, 2017 | 17.44 | 17.49 | 17.27 | 17.28 | 280,105 | -0.21(-1.18%) |
Sep 13, 2017 | 17.51 | 17.52 | 17.43 | 17.49 | 88,286 | -0.03(-0.20%) |
Sep 12, 2017 | 17.37 | 17.53 | 17.32 | 17.52 | 160,497 | +0.17(+0.95%) |
Sep 11, 2017 | 17.31 | 17.37 | 17.28 | 17.36 | 79,160 | +0.10(+0.60%) |
Sep 08, 2017 | 17.32 | 17.32 | 17.23 | 17.25 | 212,422 | -0.04(-0.24%) |
Sep 07, 2017 | 17.36 | 17.39 | 17.24 | 17.30 | 267,825 | -0.05(-0.28%) |
Sep 06, 2017 | 17.29 | 17.35 | 17.29 | 17.34 | 206,239 | -0.01(-0.04%) |
Sep 05, 2017 | 17.29 | 17.36 | 17.29 | 17.35 | 448,649 | +0.02(+0.12%) |
Sep 01, 2017 | 17.32 | 17.38 | 17.32 | 17.33 | 60,740 | -0.06(-0.36%) |
Aug 31, 2017 | 17.38 | 17.41 | 17.31 | 17.39 | 174,020 | +0.08(+0.44%) |
Aug 30, 2017 | 17.31 | 17.32 | 17.27 | 17.32 | 196,296 | +0.05(+0.28%) |
Aug 29, 2017 | 17.21 | 17.37 | 17.20 | 17.27 | 286,418 | +0.03(+0.16%) |
Aug 28, 2017 | 17.22 | 17.24 | 17.16 | 17.24 | 180,008 | +0.02(+0.12%) |
Aug 25, 2017 | 17.23 | 17.23 | 17.19 | 17.22 | 120,681 | +0.02(+0.12%) |
Aug 24, 2017 | 17.21 | 17.25 | 17.19 | 17.20 | 255,447 | -0.03(-0.20%) |
Aug 23, 2017 | 17.19 | 17.24 | 17.16 | 17.23 | 173,327 | +0.06(+0.36%) |
Aug 22, 2017 | 17.19 | 17.21 | 17.15 | 17.17 | 372,625 | -0.01(-0.04%) |