Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.50 | 17.96 | 17.40 | 17.70 | 143,143 | +0.04(+0.22%) |
Oct 30, 2017 | 17.78 | 18.02 | 17.58 | 17.66 | 56,231 | -0.24(-1.32%) |
Oct 27, 2017 | 17.86 | 17.98 | 17.50 | 17.90 | 69,513 | +0.16(+0.89%) |
Oct 26, 2017 | 17.98 | 18.06 | 17.68 | 17.74 | 44,159 | -0.16(-0.88%) |
Oct 25, 2017 | 17.82 | 18.02 | 17.70 | 17.90 | 314,525 | -0.08(-0.44%) |
Oct 24, 2017 | 18.41 | 18.57 | 17.90 | 17.98 | 35,480 | -0.28(-1.51%) |
Oct 23, 2017 | 18.92 | 19.04 | 18.21 | 18.25 | 43,503 | -0.63(-3.34%) |
Oct 20, 2017 | 18.92 | 19.16 | 18.69 | 18.88 | 51,954 | -0.16(-0.83%) |
Oct 19, 2017 | 18.85 | 19.12 | 18.37 | 19.04 | 82,625 | +0.08(+0.42%) |
Oct 18, 2017 | 18.96 | 19.08 | 18.69 | 18.96 | 71,734 | +0.00(+0.00%) |
Oct 17, 2017 | 18.37 | 19.08 | 18.33 | 18.96 | 131,332 | +0.63(+3.44%) |
Oct 16, 2017 | 17.98 | 18.49 | 17.98 | 18.33 | 48,514 | +0.39(+2.20%) |
Oct 13, 2017 | 17.74 | 18.04 | 17.70 | 17.94 | 38,591 | +0.39(+2.25%) |
Oct 12, 2017 | 17.35 | 17.70 | 17.35 | 17.54 | 31,406 | +0.04(+0.23%) |
Oct 11, 2017 | 17.50 | 17.68 | 17.39 | 17.50 | 34,805 | +0.04(+0.23%) |
Oct 10, 2017 | 17.58 | 17.66 | 17.15 | 17.47 | 89,215 | -0.16(-0.89%) |
Oct 09, 2017 | 17.90 | 17.98 | 17.58 | 17.62 | 41,669 | -0.35(-1.97%) |
Oct 06, 2017 | 17.86 | 18.06 | 17.70 | 17.98 | 70,108 | +0.00(+0.00%) |
Oct 05, 2017 | 17.82 | 18.14 | 17.78 | 17.98 | 72,814 | +0.20(+1.11%) |
Oct 04, 2017 | 17.98 | 18.21 | 17.62 | 17.78 | 67,013 | -0.51(-2.80%) |
Oct 03, 2017 | 17.98 | 18.46 | 17.98 | 18.29 | 65,462 | +0.35(+1.98%) |
Oct 02, 2017 | 17.74 | 18.08 | 17.66 | 17.94 | 33,999 | +0.24(+1.34%) |
Sep 29, 2017 | 18.02 | 18.25 | 17.50 | 17.70 | 65,072 | -0.28(-1.53%) |
Sep 28, 2017 | 18.25 | 18.33 | 17.70 | 17.98 | 68,880 | -0.28(-1.51%) |
Sep 27, 2017 | 17.86 | 18.25 | 17.84 | 18.25 | 115,534 | +0.63(+3.58%) |
Sep 26, 2017 | 17.54 | 17.82 | 17.50 | 17.62 | 47,244 | +0.00(+0.00%) |
Sep 25, 2017 | 17.74 | 18.02 | 17.52 | 17.62 | 67,941 | -0.20(-1.11%) |
Sep 22, 2017 | 17.47 | 17.94 | 17.47 | 17.82 | 80,232 | +0.35(+2.03%) |
Sep 21, 2017 | 17.54 | 17.70 | 17.43 | 17.47 | 64,552 | -0.08(-0.45%) |
Sep 20, 2017 | 17.82 | 17.98 | 17.50 | 17.54 | 94,445 | -0.32(-1.77%) |
Sep 19, 2017 | 17.54 | 18.00 | 17.47 | 17.86 | 89,115 | +0.28(+1.57%) |
Sep 18, 2017 | 17.54 | 17.78 | 17.39 | 17.58 | 89,998 | +0.04(+0.22%) |
Sep 15, 2017 | 17.66 | 18.06 | 17.39 | 17.54 | 100,741 | -0.43(-2.41%) |
Sep 14, 2017 | 18.06 | 18.21 | 17.78 | 17.98 | 78,614 | -0.20(-1.08%) |
Sep 13, 2017 | 18.14 | 18.45 | 17.90 | 18.18 | 63,894 | +0.08(+0.44%) |
Sep 12, 2017 | 17.74 | 18.37 | 17.74 | 18.10 | 70,425 | +0.32(+1.77%) |
Sep 11, 2017 | 17.62 | 18.04 | 17.43 | 17.78 | 49,572 | +0.16(+0.89%) |
Sep 08, 2017 | 17.66 | 17.82 | 17.62 | 17.62 | 47,786 | -0.20(-1.11%) |
Sep 07, 2017 | 17.62 | 18.18 | 17.51 | 17.82 | 149,084 | +0.08(+0.44%) |
Sep 06, 2017 | 17.62 | 17.86 | 17.54 | 17.74 | 40,866 | +0.00(+0.00%) |
Sep 05, 2017 | 18.06 | 18.06 | 17.54 | 17.74 | 65,311 | -0.20(-1.10%) |
Sep 01, 2017 | 17.78 | 17.98 | 17.62 | 17.94 | 44,535 | +0.20(+1.11%) |
Aug 31, 2017 | 17.66 | 18.00 | 17.58 | 17.74 | 46,240 | +0.12(+0.67%) |
Aug 30, 2017 | 17.66 | 17.90 | 17.54 | 17.62 | 68,951 | -0.08(-0.45%) |
Aug 29, 2017 | 17.90 | 18.10 | 17.54 | 17.70 | 91,665 | -0.16(-0.88%) |
Aug 28, 2017 | 18.02 | 18.18 | 17.74 | 17.86 | 48,756 | -0.16(-0.88%) |
Aug 25, 2017 | 17.66 | 18.18 | 17.62 | 18.02 | 36,586 | +0.35(+2.01%) |
Aug 24, 2017 | 17.23 | 17.86 | 17.23 | 17.66 | 41,904 | +0.39(+2.28%) |
Aug 23, 2017 | 16.95 | 17.58 | 16.95 | 17.27 | 35,620 | +0.16(+0.92%) |
Aug 22, 2017 | 16.87 | 17.19 | 16.87 | 17.11 | 58,656 | +0.24(+1.40%) |
Aug 21, 2017 | 17.27 | 17.43 | 16.87 | 16.87 | 43,254 | -0.43(-2.51%) |
Aug 18, 2017 | 17.07 | 17.43 | 17.03 | 17.31 | 58,741 | +0.20(+1.15%) |
Aug 17, 2017 | 17.47 | 18.06 | 16.95 | 17.11 | 128,543 | -0.47(-2.69%) |
Aug 16, 2017 | 17.82 | 17.98 | 17.47 | 17.58 | 46,138 | -0.20(-1.11%) |
Aug 15, 2017 | 17.54 | 18.02 | 17.54 | 17.78 | 57,333 | -0.20(-1.10%) |
Aug 14, 2017 | 18.33 | 18.53 | 17.94 | 17.98 | 57,957 | -0.28(-1.51%) |
Aug 11, 2017 | 17.50 | 18.65 | 17.19 | 18.25 | 97,346 | +0.16(+0.87%) |
Aug 10, 2017 | 18.33 | 18.57 | 18.10 | 18.10 | 53,168 | -0.28(-1.50%) |
Aug 09, 2017 | 18.81 | 18.92 | 18.33 | 18.37 | 41,162 | -0.55(-2.92%) |
Aug 08, 2017 | 18.88 | 19.36 | 18.77 | 18.92 | 78,989 | -0.04(-0.21%) |
Aug 07, 2017 | 18.81 | 19.28 | 18.73 | 18.96 | 59,975 | +0.04(+0.21%) |
Aug 04, 2017 | 18.61 | 19.00 | 18.61 | 18.92 | 59,249 | +0.20(+1.05%) |
Aug 03, 2017 | 19.12 | 19.52 | 18.65 | 18.73 | 96,026 | -0.39(-2.06%) |
Aug 02, 2017 | 19.08 | 19.40 | 18.69 | 19.12 | 129,646 | -0.24(-1.22%) |