Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.73 | 18.50 | 17.62 | 18.43 | 119,249 | +0.78(+4.42%) |
Oct 30, 2017 | 17.70 | 17.76 | 17.36 | 17.65 | 58,398 | -0.10(-0.56%) |
Oct 27, 2017 | 17.60 | 17.90 | 17.49 | 17.75 | 41,532 | +0.29(+1.66%) |
Oct 26, 2017 | 17.64 | 17.65 | 17.41 | 17.46 | 40,378 | -0.17(-0.96%) |
Oct 25, 2017 | 17.48 | 17.79 | 17.08 | 17.63 | 71,775 | +0.09(+0.51%) |
Oct 24, 2017 | 17.56 | 17.84 | 17.50 | 17.54 | 37,752 | -0.02(-0.11%) |
Oct 23, 2017 | 17.85 | 17.93 | 17.51 | 17.56 | 51,796 | -0.23(-1.29%) |
Oct 20, 2017 | 17.66 | 17.87 | 17.47 | 17.79 | 88,839 | +0.35(+2.01%) |
Oct 19, 2017 | 17.31 | 17.69 | 16.57 | 17.44 | 188,939 | -0.03(-0.17%) |
Oct 18, 2017 | 17.49 | 17.61 | 17.26 | 17.47 | 65,592 | +0.11(+0.63%) |
Oct 17, 2017 | 17.43 | 17.57 | 17.33 | 17.36 | 67,408 | -0.08(-0.46%) |
Oct 16, 2017 | 17.24 | 17.59 | 17.01 | 17.44 | 82,145 | +0.00(+0.00%) |
Oct 13, 2017 | 17.44 | 17.50 | 17.26 | 17.44 | 47,109 | +0.13(+0.75%) |
Oct 12, 2017 | 17.38 | 17.56 | 17.30 | 17.31 | 54,381 | -0.11(-0.63%) |
Oct 11, 2017 | 17.49 | 17.60 | 17.32 | 17.42 | 71,127 | -0.08(-0.46%) |
Oct 10, 2017 | 17.60 | 17.60 | 17.28 | 17.50 | 84,438 | +0.05(+0.29%) |
Oct 09, 2017 | 17.23 | 17.51 | 17.12 | 17.45 | 62,252 | +0.30(+1.75%) |
Oct 06, 2017 | 17.00 | 17.24 | 17.00 | 17.15 | 53,071 | +0.00(+0.00%) |
Oct 05, 2017 | 17.16 | 17.20 | 16.92 | 17.15 | 64,339 | +0.02(+0.12%) |
Oct 04, 2017 | 17.21 | 17.26 | 17.06 | 17.13 | 63,719 | -0.05(-0.29%) |
Oct 03, 2017 | 17.15 | 17.20 | 16.95 | 17.18 | 76,812 | +0.11(+0.64%) |
Oct 02, 2017 | 16.49 | 17.10 | 16.30 | 17.07 | 89,195 | +0.58(+3.52%) |
Sep 29, 2017 | 16.66 | 16.67 | 16.33 | 16.49 | 74,941 | -0.14(-0.84%) |
Sep 28, 2017 | 16.44 | 16.88 | 16.30 | 16.63 | 96,174 | +0.20(+1.22%) |
Sep 27, 2017 | 15.99 | 16.64 | 15.78 | 16.43 | 115,637 | +0.62(+3.92%) |
Sep 26, 2017 | 15.49 | 15.86 | 15.45 | 15.81 | 90,807 | +0.40(+2.60%) |
Sep 25, 2017 | 15.63 | 15.69 | 15.32 | 15.41 | 75,609 | -0.29(-1.85%) |
Sep 22, 2017 | 15.54 | 15.85 | 15.10 | 15.70 | 52,520 | +0.12(+0.77%) |
Sep 21, 2017 | 15.42 | 15.78 | 15.34 | 15.58 | 52,722 | +0.15(+0.97%) |
Sep 20, 2017 | 15.64 | 15.66 | 15.25 | 15.43 | 141,231 | -0.18(-1.15%) |
Sep 19, 2017 | 15.96 | 16.07 | 15.50 | 15.61 | 92,904 | -0.24(-1.51%) |
Sep 18, 2017 | 15.21 | 15.97 | 15.19 | 15.85 | 105,065 | +0.75(+4.97%) |
Sep 15, 2017 | 15.15 | 15.31 | 15.00 | 15.10 | 155,994 | -0.06(-0.40%) |
Sep 14, 2017 | 15.10 | 15.25 | 15.05 | 15.16 | 57,426 | +0.00(+0.00%) |
Sep 13, 2017 | 15.13 | 15.32 | 15.10 | 15.16 | 64,917 | -0.01(-0.07%) |
Sep 12, 2017 | 15.21 | 15.45 | 15.01 | 15.17 | 96,293 | -0.05(-0.33%) |
Sep 11, 2017 | 15.26 | 15.45 | 15.07 | 15.22 | 85,872 | +0.14(+0.93%) |
Sep 08, 2017 | 15.41 | 15.85 | 15.00 | 15.08 | 78,003 | -0.44(-2.84%) |
Sep 07, 2017 | 15.98 | 15.98 | 15.36 | 15.52 | 59,390 | -0.53(-3.30%) |
Sep 06, 2017 | 16.10 | 16.55 | 15.89 | 16.05 | 180,530 | +0.09(+0.56%) |
Sep 05, 2017 | 15.94 | 16.17 | 15.78 | 15.96 | 94,433 | -0.03(-0.19%) |
Sep 01, 2017 | 15.98 | 16.06 | 15.88 | 15.99 | 40,017 | +0.11(+0.69%) |
Aug 31, 2017 | 15.80 | 16.13 | 15.72 | 15.88 | 75,113 | +0.15(+0.95%) |
Aug 30, 2017 | 15.63 | 15.85 | 15.63 | 15.73 | 36,417 | +0.10(+0.64%) |
Aug 29, 2017 | 15.35 | 15.70 | 15.09 | 15.63 | 52,637 | +0.05(+0.32%) |
Aug 28, 2017 | 15.53 | 15.80 | 15.38 | 15.58 | 58,132 | +0.22(+1.43%) |
Aug 25, 2017 | 15.58 | 15.67 | 15.24 | 15.36 | 43,408 | -0.20(-1.29%) |
Aug 24, 2017 | 15.56 | 15.96 | 15.46 | 15.56 | 67,833 | +0.16(+1.04%) |
Aug 23, 2017 | 14.81 | 15.62 | 14.81 | 15.40 | 85,096 | +0.34(+2.26%) |
Aug 22, 2017 | 14.94 | 15.40 | 14.87 | 15.06 | 94,590 | +0.14(+0.94%) |
Aug 21, 2017 | 15.30 | 15.34 | 14.85 | 14.92 | 47,574 | -0.43(-2.80%) |
Aug 18, 2017 | 14.87 | 15.48 | 14.87 | 15.35 | 109,451 | +0.39(+2.61%) |
Aug 17, 2017 | 15.49 | 15.68 | 14.92 | 14.96 | 140,226 | -0.65(-4.16%) |
Aug 16, 2017 | 15.48 | 15.84 | 15.41 | 15.61 | 90,529 | +0.15(+0.97%) |
Aug 15, 2017 | 16.08 | 16.09 | 15.44 | 15.46 | 75,066 | -0.58(-3.62%) |
Aug 14, 2017 | 15.95 | 16.50 | 15.86 | 16.04 | 133,228 | +0.26(+1.65%) |
Aug 11, 2017 | 15.41 | 16.55 | 15.41 | 15.78 | 175,313 | +0.42(+2.73%) |
Aug 10, 2017 | 17.99 | 17.99 | 15.00 | 15.36 | 303,989 | -1.75(-10.23%) |
Aug 09, 2017 | 17.00 | 17.22 | 16.78 | 17.11 | 117,569 | -0.12(-0.70%) |
Aug 08, 2017 | 17.31 | 17.62 | 16.97 | 17.23 | 71,652 | -0.10(-0.58%) |
Aug 07, 2017 | 16.63 | 17.35 | 16.63 | 17.33 | 88,062 | +0.86(+5.22%) |
Aug 04, 2017 | 16.69 | 17.02 | 16.39 | 16.47 | 139,733 | -0.26(-1.55%) |
Aug 03, 2017 | 17.25 | 17.27 | 16.61 | 16.73 | 67,848 | -0.56(-3.24%) |
Aug 02, 2017 | 17.84 | 17.84 | 17.02 | 17.29 | 101,770 | -0.49(-2.76%) |