Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.25 | 16.28 | 16.18 | 16.24 | 90,117 | +0.00(+0.00%) |
Oct 30, 2017 | 16.15 | 16.37 | 16.15 | 16.24 | 122,382 | +0.08(+0.50%) |
Oct 27, 2017 | 15.88 | 16.22 | 15.86 | 16.16 | 159,527 | +0.26(+1.64%) |
Oct 26, 2017 | 16.16 | 16.22 | 15.86 | 15.90 | 224,061 | -0.26(-1.61%) |
Oct 25, 2017 | 16.07 | 16.29 | 16.07 | 16.16 | 157,268 | +0.05(+0.31%) |
Oct 24, 2017 | 15.97 | 16.12 | 15.95 | 16.11 | 159,237 | +0.07(+0.44%) |
Oct 23, 2017 | 15.96 | 16.21 | 15.95 | 16.04 | 156,978 | +0.01(+0.06%) |
Oct 20, 2017 | 16.10 | 16.22 | 16.00 | 16.03 | 358,901 | -0.12(-0.74%) |
Oct 19, 2017 | 16.13 | 16.19 | 16.04 | 16.15 | 319,651 | +0.11(+0.69%) |
Oct 18, 2017 | 16.07 | 16.16 | 15.98 | 16.04 | 295,115 | -0.07(-0.43%) |
Oct 17, 2017 | 16.24 | 16.26 | 15.85 | 16.11 | 662,586 | -0.24(-1.47%) |
Oct 16, 2017 | 16.59 | 16.62 | 16.29 | 16.35 | 219,962 | -0.20(-1.21%) |
Oct 13, 2017 | 16.61 | 16.65 | 16.47 | 16.55 | 140,743 | +0.02(+0.12%) |
Oct 12, 2017 | 16.50 | 16.61 | 16.43 | 16.53 | 149,985 | +0.05(+0.30%) |
Oct 11, 2017 | 16.43 | 16.58 | 16.25 | 16.48 | 250,125 | +0.11(+0.67%) |
Oct 10, 2017 | 16.45 | 16.65 | 16.36 | 16.37 | 294,661 | +0.02(+0.12%) |
Oct 06, 2017 | 16.14 | 16.38 | 16.03 | 16.35 | 306,084 | +0.20(+1.24%) |
Oct 05, 2017 | 16.40 | 16.52 | 16.15 | 16.15 | 208,462 | -0.25(-1.52%) |
Oct 04, 2017 | 16.27 | 16.48 | 16.24 | 16.40 | 231,646 | +0.17(+1.05%) |
Oct 03, 2017 | 16.12 | 16.24 | 16.07 | 16.23 | 215,689 | +0.15(+0.93%) |
Oct 02, 2017 | 16.10 | 16.17 | 16.02 | 16.08 | 154,922 | -0.02(-0.12%) |
Sep 29, 2017 | 16.10 | 16.19 | 16.01 | 16.10 | 315,531 | +0.06(+0.37%) |
Sep 28, 2017 | 16.05 | 16.13 | 15.98 | 16.04 | 100,705 | -0.05(-0.31%) |
Sep 27, 2017 | 16.08 | 16.19 | 16.04 | 16.09 | 178,387 | -0.10(-0.62%) |
Sep 26, 2017 | 16.29 | 16.34 | 16.13 | 16.19 | 231,167 | -0.23(-1.40%) |
Sep 25, 2017 | 16.15 | 16.48 | 16.10 | 16.42 | 340,986 | +0.20(+1.23%) |
Sep 22, 2017 | 16.22 | 16.28 | 16.13 | 16.22 | 128,812 | +0.09(+0.56%) |
Sep 21, 2017 | 16.10 | 16.28 | 16.08 | 16.13 | 311,149 | -0.21(-1.29%) |
Sep 20, 2017 | 16.32 | 16.62 | 16.16 | 16.34 | 643,119 | +0.06(+0.37%) |
Sep 19, 2017 | 16.12 | 16.31 | 16.05 | 16.28 | 461,081 | +0.10(+0.62%) |
Sep 18, 2017 | 16.34 | 16.50 | 16.05 | 16.18 | 1,224,925 | -0.16(-0.98%) |
Sep 15, 2017 | 16.63 | 16.68 | 16.01 | 16.34 | 2,785,131 | -0.30(-1.80%) |
Sep 14, 2017 | 16.64 | 16.83 | 16.56 | 16.64 | 183,396 | -0.04(-0.24%) |
Sep 13, 2017 | 16.93 | 16.93 | 16.66 | 16.68 | 316,428 | -0.27(-1.59%) |
Sep 12, 2017 | 16.85 | 17.07 | 16.81 | 16.95 | 310,009 | +0.11(+0.65%) |
Sep 11, 2017 | 17.12 | 17.28 | 16.82 | 16.84 | 353,692 | -0.46(-2.66%) |
Sep 08, 2017 | 17.43 | 17.43 | 17.10 | 17.30 | 288,770 | -0.09(-0.52%) |
Sep 07, 2017 | 17.34 | 17.45 | 17.23 | 17.39 | 255,975 | +0.15(+0.87%) |
Sep 06, 2017 | 17.40 | 17.55 | 17.05 | 17.24 | 353,874 | -0.16(-0.92%) |
Sep 05, 2017 | 17.16 | 17.44 | 17.06 | 17.40 | 434,901 | +0.31(+1.81%) |
Sep 01, 2017 | 17.53 | 17.54 | 17.02 | 17.09 | 563,264 | -0.37(-2.12%) |
Aug 31, 2017 | 17.26 | 17.58 | 17.23 | 17.46 | 443,044 | +0.25(+1.45%) |
Aug 30, 2017 | 17.18 | 17.37 | 17.10 | 17.21 | 214,438 | -0.04(-0.23%) |
Aug 29, 2017 | 17.33 | 17.37 | 17.02 | 17.25 | 331,109 | +0.12(+0.70%) |
Aug 28, 2017 | 16.96 | 17.18 | 16.82 | 17.13 | 332,948 | +0.23(+1.36%) |
Aug 25, 2017 | 16.24 | 16.96 | 16.17 | 16.90 | 747,932 | +0.67(+4.13%) |
Aug 24, 2017 | 15.86 | 16.40 | 15.83 | 16.23 | 535,128 | +0.31(+1.95%) |
Aug 23, 2017 | 16.06 | 16.09 | 15.80 | 15.92 | 203,219 | -0.05(-0.31%) |
Aug 22, 2017 | 15.96 | 16.10 | 15.87 | 15.97 | 277,856 | -0.01(-0.06%) |
Aug 21, 2017 | 16.02 | 16.21 | 15.93 | 15.98 | 148,499 | -0.02(-0.12%) |
Aug 18, 2017 | 16.20 | 16.21 | 15.89 | 16.00 | 345,777 | -0.08(-0.50%) |
Aug 17, 2017 | 16.18 | 16.25 | 15.95 | 16.08 | 185,628 | -0.04(-0.25%) |
Aug 16, 2017 | 16.01 | 16.29 | 15.99 | 16.12 | 290,048 | +0.10(+0.62%) |
Aug 15, 2017 | 16.00 | 16.21 | 15.94 | 16.02 | 208,903 | -0.11(-0.68%) |
Aug 14, 2017 | 16.04 | 16.15 | 15.90 | 16.13 | 256,317 | +0.02(+0.12%) |
Aug 11, 2017 | 16.04 | 16.33 | 15.69 | 16.11 | 319,150 | +0.01(+0.06%) |
Aug 10, 2017 | 16.03 | 16.11 | 15.86 | 16.10 | 227,102 | +0.16(+1.00%) |
Aug 09, 2017 | 15.87 | 16.10 | 15.77 | 15.94 | 346,524 | +0.22(+1.40%) |
Aug 08, 2017 | 15.65 | 15.89 | 15.59 | 15.72 | 160,488 | -0.05(-0.32%) |
Aug 04, 2017 | 15.77 | 16.11 | 15.71 | 15.77 | 272,533 | -0.18(-1.13%) |
Aug 03, 2017 | 15.92 | 16.07 | 15.79 | 15.95 | 157,372 | +0.06(+0.38%) |
Aug 02, 2017 | 15.94 | 16.00 | 15.83 | 15.89 | 111,173 | -0.01(-0.06%) |