Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.76 | 17.20 | 16.74 | 17.01 | 1,845,959 | +0.19(+1.15%) |
Oct 30, 2017 | 16.46 | 16.84 | 16.43 | 16.81 | 1,158,232 | +0.38(+2.31%) |
Oct 27, 2017 | 15.99 | 16.58 | 15.90 | 16.43 | 1,576,742 | +0.49(+3.08%) |
Oct 26, 2017 | 16.02 | 16.02 | 15.38 | 15.94 | 1,511,997 | +0.11(+0.70%) |
Oct 25, 2017 | 15.99 | 16.08 | 15.73 | 15.83 | 1,528,687 | -0.18(-1.12%) |
Oct 24, 2017 | 16.20 | 16.20 | 15.97 | 16.01 | 768,524 | -0.16(-0.97%) |
Oct 23, 2017 | 16.21 | 16.24 | 16.15 | 16.17 | 521,865 | -0.01(-0.09%) |
Oct 20, 2017 | 16.21 | 16.23 | 16.12 | 16.18 | 540,025 | -0.09(-0.55%) |
Oct 19, 2017 | 16.32 | 16.37 | 16.20 | 16.27 | 672,512 | -0.10(-0.59%) |
Oct 18, 2017 | 16.51 | 16.52 | 16.29 | 16.37 | 609,285 | -0.10(-0.59%) |
Oct 17, 2017 | 16.38 | 16.49 | 16.32 | 16.46 | 595,336 | +0.09(+0.55%) |
Oct 16, 2017 | 16.27 | 16.37 | 16.10 | 16.37 | 620,130 | +0.10(+0.64%) |
Oct 13, 2017 | 16.43 | 16.43 | 16.17 | 16.27 | 741,437 | -0.14(-0.86%) |
Oct 12, 2017 | 16.75 | 16.85 | 16.37 | 16.41 | 1,355,346 | -0.61(-3.59%) |
Oct 11, 2017 | 17.05 | 17.07 | 16.91 | 17.02 | 470,548 | -0.02(-0.13%) |
Oct 10, 2017 | 16.99 | 17.06 | 16.93 | 17.05 | 543,964 | +0.17(+1.01%) |
Oct 09, 2017 | 16.95 | 16.99 | 16.88 | 16.88 | 199,117 | -0.05(-0.31%) |
Oct 06, 2017 | 16.93 | 16.95 | 16.85 | 16.93 | 466,584 | +0.00(+0.00%) |
Oct 05, 2017 | 17.07 | 17.11 | 16.90 | 16.93 | 512,833 | -0.21(-1.25%) |
Oct 04, 2017 | 17.16 | 17.22 | 17.10 | 17.14 | 529,573 | +0.01(+0.04%) |
Oct 03, 2017 | 17.05 | 17.16 | 17.05 | 17.13 | 355,431 | +0.11(+0.65%) |
Oct 02, 2017 | 17.07 | 17.11 | 16.96 | 17.02 | 406,071 | -0.04(-0.22%) |
Sep 29, 2017 | 17.13 | 17.15 | 16.94 | 17.06 | 514,891 | -0.06(-0.35%) |
Sep 28, 2017 | 17.07 | 17.16 | 17.06 | 17.12 | 499,587 | +0.01(+0.09%) |
Sep 27, 2017 | 17.03 | 17.16 | 17.02 | 17.10 | 544,067 | +0.07(+0.39%) |
Sep 26, 2017 | 17.12 | 17.12 | 16.97 | 17.04 | 467,872 | -0.07(-0.43%) |
Sep 25, 2017 | 17.19 | 17.20 | 17.10 | 17.11 | 421,073 | -0.06(-0.35%) |
Sep 22, 2017 | 17.10 | 17.28 | 17.10 | 17.17 | 480,697 | +0.11(+0.65%) |
Sep 21, 2017 | 16.97 | 17.10 | 16.93 | 17.06 | 349,533 | +0.08(+0.48%) |
Sep 20, 2017 | 16.93 | 17.13 | 16.88 | 16.98 | 406,037 | +0.09(+0.53%) |
Sep 19, 2017 | 16.79 | 16.94 | 16.78 | 16.89 | 509,948 | +0.13(+0.75%) |
Sep 18, 2017 | 16.84 | 16.87 | 16.67 | 16.76 | 488,343 | -0.09(-0.53%) |
Sep 15, 2017 | 16.82 | 16.87 | 16.76 | 16.85 | 779,661 | +0.07(+0.44%) |
Sep 14, 2017 | 16.67 | 16.80 | 16.67 | 16.78 | 535,508 | +0.12(+0.71%) |
Sep 13, 2017 | 16.78 | 16.79 | 16.63 | 16.66 | 652,894 | -0.12(-0.70%) |
Sep 12, 2017 | 16.84 | 16.90 | 16.78 | 16.78 | 356,835 | -0.04(-0.22%) |
Sep 11, 2017 | 16.79 | 16.89 | 16.76 | 16.82 | 511,945 | +0.06(+0.35%) |
Sep 08, 2017 | 16.73 | 16.85 | 16.70 | 16.76 | 862,843 | +0.01(+0.04%) |
Sep 07, 2017 | 16.73 | 16.94 | 16.71 | 16.75 | 848,115 | +0.10(+0.58%) |
Sep 06, 2017 | 16.51 | 16.80 | 16.49 | 16.65 | 433,242 | +0.11(+0.67%) |
Sep 05, 2017 | 16.62 | 16.65 | 16.48 | 16.54 | 555,491 | -0.09(-0.53%) |
Sep 01, 2017 | 16.54 | 16.64 | 16.51 | 16.63 | 368,007 | +0.16(+0.99%) |
Aug 31, 2017 | 16.42 | 16.48 | 16.32 | 16.47 | 445,357 | +0.09(+0.54%) |
Aug 30, 2017 | 16.25 | 16.42 | 16.20 | 16.38 | 424,620 | +0.09(+0.54%) |
Aug 29, 2017 | 16.22 | 16.30 | 16.19 | 16.29 | 439,591 | +0.04(+0.23%) |
Aug 28, 2017 | 16.33 | 16.37 | 16.23 | 16.25 | 458,992 | -0.06(-0.36%) |
Aug 25, 2017 | 16.29 | 16.35 | 16.23 | 16.31 | 273,996 | +0.08(+0.50%) |
Aug 24, 2017 | 16.28 | 16.31 | 16.23 | 16.23 | 419,699 | +0.00(+0.00%) |
Aug 23, 2017 | 16.16 | 16.28 | 16.15 | 16.23 | 614,017 | +0.02(+0.14%) |
Aug 22, 2017 | 16.29 | 16.33 | 16.21 | 16.21 | 355,949 | -0.04(-0.27%) |
Aug 21, 2017 | 16.19 | 16.31 | 16.14 | 16.25 | 534,597 | +0.07(+0.46%) |
Aug 18, 2017 | 16.25 | 16.31 | 16.16 | 16.18 | 751,995 | +0.00(+0.00%) |
Aug 17, 2017 | 16.25 | 16.36 | 16.17 | 16.18 | 435,817 | -0.10(-0.63%) |
Aug 16, 2017 | 16.18 | 16.31 | 16.14 | 16.28 | 547,229 | +0.11(+0.69%) |
Aug 15, 2017 | 16.24 | 16.27 | 16.13 | 16.17 | 462,739 | -0.07(-0.45%) |
Aug 14, 2017 | 16.26 | 16.38 | 16.23 | 16.25 | 595,799 | +0.01(+0.04%) |
Aug 11, 2017 | 15.87 | 16.27 | 15.86 | 16.24 | 909,894 | +0.30(+1.89%) |
Aug 10, 2017 | 15.94 | 15.99 | 15.91 | 15.94 | 589,903 | -0.01(-0.09%) |
Aug 09, 2017 | 15.92 | 16.03 | 15.91 | 15.95 | 439,581 | -0.07(-0.41%) |
Aug 08, 2017 | 16.08 | 16.13 | 15.92 | 16.02 | 957,626 | -0.03(-0.18%) |
Aug 07, 2017 | 16.00 | 16.06 | 15.95 | 16.05 | 303,464 | +0.04(+0.23%) |
Aug 04, 2017 | 16.09 | 16.11 | 15.98 | 16.01 | 531,483 | -0.09(-0.55%) |
Aug 03, 2017 | 16.31 | 16.32 | 16.08 | 16.10 | 838,981 | -0.21(-1.26%) |
Aug 02, 2017 | 16.20 | 16.32 | 16.17 | 16.31 | 693,890 | +0.03(+0.18%) |