Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.54 | 17.54 | 17.25 | 17.26 | 3,873 | -0.21(-1.20%) |
Oct 30, 2017 | 17.73 | 17.73 | 17.47 | 17.47 | 3,635 | +0.02(+0.11%) |
Oct 27, 2017 | 17.64 | 17.85 | 17.21 | 17.45 | 7,296 | -0.06(-0.34%) |
Oct 26, 2017 | 17.91 | 17.91 | 17.50 | 17.51 | 2,042 | -0.39(-2.21%) |
Oct 25, 2017 | 17.90 | 18.25 | 17.60 | 17.91 | 13,361 | -0.36(-1.95%) |
Oct 24, 2017 | 18.27 | 18.42 | 18.21 | 18.26 | 4,953 | -0.31(-1.66%) |
Oct 23, 2017 | 17.88 | 18.57 | 17.36 | 18.57 | 29,209 | +0.76(+4.24%) |
Oct 20, 2017 | 17.87 | 17.87 | 17.53 | 17.81 | 12,365 | +0.00(+0.02%) |
Oct 19, 2017 | 17.85 | 18.01 | 17.60 | 17.81 | 3,762 | -0.10(-0.55%) |
Oct 18, 2017 | 18.50 | 18.55 | 16.82 | 17.91 | 14,279 | -1.09(-5.72%) |
Oct 17, 2017 | 19.00 | 19.00 | 18.50 | 19.00 | 8,970 | -0.35(-1.82%) |
Oct 16, 2017 | 19.10 | 19.35 | 18.26 | 19.35 | 30,300 | +0.25(+1.31%) |
Oct 13, 2017 | 19.08 | 19.10 | 18.04 | 19.10 | 26,078 | +0.40(+2.14%) |
Oct 12, 2017 | 18.16 | 19.50 | 17.92 | 18.70 | 32,971 | +0.95(+5.35%) |
Oct 11, 2017 | 17.46 | 18.00 | 16.77 | 17.75 | 22,642 | -0.25(-1.39%) |
Oct 10, 2017 | 17.80 | 18.20 | 16.65 | 18.00 | 23,783 | +0.35(+1.98%) |
Oct 09, 2017 | 16.99 | 17.65 | 16.17 | 17.65 | 31,774 | +0.20(+1.15%) |
Oct 06, 2017 | 15.00 | 18.20 | 14.60 | 17.45 | 101,299 | +2.30(+15.18%) |
Oct 05, 2017 | 14.80 | 15.25 | 14.80 | 15.15 | 16,035 | -0.18(-1.17%) |
Oct 04, 2017 | 14.90 | 15.91 | 14.90 | 15.33 | 27,046 | +0.43(+2.89%) |
Oct 03, 2017 | 15.20 | 15.39 | 14.01 | 14.90 | 43,578 | -1.14(-7.11%) |
Oct 02, 2017 | 18.70 | 18.88 | 15.12 | 16.04 | 94,716 | -2.63(-14.09%) |
Sep 29, 2017 | 15.00 | 22.63 | 15.00 | 18.67 | 147,565 | +3.97(+27.01%) |
Sep 28, 2017 | 13.00 | 14.89 | 13.00 | 14.70 | 77,891 | +1.71(+13.16%) |
Sep 27, 2017 | 11.95 | 13.00 | 11.95 | 12.99 | 61,692 | +1.07(+8.98%) |
Sep 26, 2017 | 11.10 | 12.45 | 11.01 | 11.92 | 64,891 | +0.92(+8.36%) |
Sep 25, 2017 | 10.21 | 11.20 | 10.12 | 11.00 | 38,300 | +1.08(+10.89%) |
Sep 22, 2017 | 10.00 | 10.47 | 9.490 | 9.920 | 13,805 | +0.11(+1.12%) |