Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.09 | 18.46 | 18.01 | 18.01 | 307,851 | -0.15(-0.83%) |
Oct 30, 2017 | 18.39 | 18.58 | 18.07 | 18.16 | 285,019 | -0.34(-1.84%) |
Oct 27, 2017 | 18.46 | 18.54 | 18.24 | 18.50 | 254,580 | -0.04(-0.20%) |
Oct 26, 2017 | 18.20 | 18.69 | 18.12 | 18.54 | 239,945 | +0.45(+2.51%) |
Oct 25, 2017 | 18.09 | 18.35 | 17.71 | 18.09 | 294,062 | +0.08(+0.42%) |
Oct 24, 2017 | 18.24 | 18.35 | 17.90 | 18.01 | 215,075 | -0.19(-1.04%) |
Oct 23, 2017 | 18.20 | 18.35 | 17.97 | 18.20 | 333,966 | -0.08(-0.41%) |
Oct 20, 2017 | 18.88 | 18.88 | 18.27 | 18.27 | 316,821 | -0.38(-2.02%) |
Oct 19, 2017 | 18.58 | 18.84 | 18.46 | 18.65 | 228,273 | -0.04(-0.20%) |
Oct 18, 2017 | 18.50 | 18.92 | 18.50 | 18.69 | 380,116 | +0.26(+1.43%) |
Oct 17, 2017 | 18.58 | 18.58 | 18.24 | 18.43 | 275,539 | +0.00(+0.00%) |
Oct 16, 2017 | 18.31 | 18.80 | 18.31 | 18.43 | 396,790 | +0.11(+0.62%) |
Oct 13, 2017 | 18.27 | 18.54 | 18.12 | 18.31 | 229,750 | +0.04(+0.21%) |
Oct 12, 2017 | 18.12 | 18.31 | 17.97 | 18.27 | 253,073 | +0.19(+1.04%) |
Oct 11, 2017 | 17.75 | 18.24 | 17.75 | 18.09 | 406,273 | +0.23(+1.27%) |
Oct 10, 2017 | 17.67 | 18.03 | 17.63 | 17.86 | 295,958 | +0.19(+1.07%) |
Oct 09, 2017 | 17.52 | 17.75 | 17.48 | 17.67 | 308,675 | +0.15(+0.86%) |
Oct 06, 2017 | 17.60 | 17.82 | 17.41 | 17.52 | 230,363 | -0.04(-0.22%) |
Oct 05, 2017 | 17.48 | 17.60 | 17.29 | 17.56 | 299,171 | +0.08(+0.43%) |
Oct 04, 2017 | 17.67 | 17.90 | 17.44 | 17.48 | 358,002 | -0.19(-1.07%) |
Oct 03, 2017 | 17.93 | 17.97 | 17.41 | 17.67 | 349,169 | -0.30(-1.68%) |
Oct 02, 2017 | 17.29 | 17.97 | 17.26 | 17.97 | 452,326 | +0.60(+3.48%) |
Sep 29, 2017 | 17.37 | 17.52 | 17.18 | 17.37 | 318,961 | -0.08(-0.43%) |
Sep 28, 2017 | 17.07 | 17.56 | 16.76 | 17.44 | 432,647 | +0.34(+1.99%) |
Sep 27, 2017 | 16.69 | 17.35 | 16.42 | 17.10 | 517,462 | +0.64(+3.90%) |
Sep 26, 2017 | 16.31 | 16.65 | 16.24 | 16.46 | 239,812 | +0.08(+0.46%) |
Sep 25, 2017 | 15.93 | 16.67 | 15.93 | 16.39 | 690,691 | +0.34(+2.12%) |
Sep 22, 2017 | 15.41 | 16.11 | 15.29 | 16.05 | 495,353 | +0.64(+4.17%) |
Sep 21, 2017 | 15.56 | 15.75 | 15.33 | 15.41 | 342,326 | -0.19(-1.21%) |
Sep 20, 2017 | 15.56 | 15.78 | 15.52 | 15.59 | 479,355 | +0.00(+0.00%) |
Sep 19, 2017 | 15.41 | 15.59 | 15.41 | 15.59 | 590,340 | +0.19(+1.22%) |
Sep 18, 2017 | 15.97 | 15.97 | 15.37 | 15.41 | 937,984 | -0.64(-4.00%) |
Sep 15, 2017 | 15.86 | 16.20 | 15.82 | 16.05 | 732,809 | +0.23(+1.43%) |
Sep 14, 2017 | 15.78 | 15.90 | 15.63 | 15.82 | 437,001 | -0.04(-0.24%) |
Sep 13, 2017 | 15.44 | 16.20 | 15.33 | 15.86 | 782,238 | +0.45(+2.94%) |
Sep 12, 2017 | 15.10 | 15.48 | 14.76 | 15.41 | 1,006,097 | +0.26(+1.75%) |
Sep 11, 2017 | 15.37 | 15.82 | 14.80 | 15.14 | 3,041,086 | +1.77(+13.21%) |
Sep 08, 2017 | 11.91 | 13.71 | 11.29 | 13.37 | 4,559,468 | +1.01(+8.18%) |
Sep 07, 2017 | 13.94 | 13.94 | 11.73 | 12.36 | 2,940,029 | -1.61(-11.53%) |
Sep 06, 2017 | 13.52 | 14.42 | 13.15 | 13.97 | 1,954,549 | +0.19(+1.36%) |
Sep 05, 2017 | 14.98 | 14.98 | 13.11 | 13.79 | 2,196,213 | -2.36(-14.62%) |
Sep 01, 2017 | 16.07 | 16.46 | 16.03 | 16.15 | 273,690 | +0.07(+0.47%) |
Aug 31, 2017 | 16.90 | 16.90 | 15.92 | 16.07 | 567,389 | -0.82(-4.88%) |
Aug 30, 2017 | 16.90 | 17.05 | 16.75 | 16.90 | 194,565 | -0.07(-0.44%) |
Aug 29, 2017 | 16.75 | 17.04 | 16.60 | 16.97 | 198,983 | +0.07(+0.44%) |
Aug 28, 2017 | 17.12 | 17.12 | 16.82 | 16.90 | 210,934 | -0.26(-1.53%) |
Aug 25, 2017 | 16.78 | 17.23 | 16.75 | 17.16 | 241,422 | +0.37(+2.23%) |
Aug 24, 2017 | 16.97 | 17.01 | 16.78 | 16.78 | 124,435 | -0.11(-0.67%) |
Aug 23, 2017 | 17.05 | 17.20 | 16.86 | 16.90 | 157,609 | -0.22(-1.31%) |
Aug 22, 2017 | 17.12 | 17.23 | 17.01 | 17.12 | 287,600 | +0.00(+0.00%) |
Aug 21, 2017 | 17.34 | 17.46 | 16.97 | 17.12 | 171,708 | -0.26(-1.51%) |
Aug 18, 2017 | 16.86 | 17.49 | 16.86 | 17.38 | 185,618 | +0.37(+2.20%) |
Aug 17, 2017 | 17.12 | 17.34 | 16.97 | 17.01 | 193,208 | -0.11(-0.66%) |
Aug 16, 2017 | 17.53 | 17.72 | 17.08 | 17.12 | 164,359 | -0.34(-1.93%) |
Aug 15, 2017 | 17.68 | 17.79 | 17.31 | 17.46 | 188,601 | -0.22(-1.27%) |
Aug 14, 2017 | 17.05 | 17.72 | 17.05 | 17.68 | 224,336 | +0.71(+4.19%) |
Aug 11, 2017 | 17.05 | 17.64 | 16.73 | 16.97 | 484,958 | -0.15(-0.88%) |
Aug 10, 2017 | 17.42 | 17.49 | 17.12 | 17.12 | 253,794 | -0.37(-2.14%) |
Aug 09, 2017 | 17.49 | 17.68 | 17.31 | 17.49 | 273,071 | -0.11(-0.64%) |
Aug 08, 2017 | 17.68 | 18.02 | 17.61 | 17.61 | 224,919 | -0.11(-0.63%) |
Aug 07, 2017 | 18.21 | 18.28 | 17.72 | 17.72 | 208,897 | -0.41(-2.27%) |
Aug 04, 2017 | 18.36 | 18.47 | 18.09 | 18.13 | 260,969 | -0.15(-0.82%) |
Aug 03, 2017 | 17.53 | 18.54 | 17.53 | 18.28 | 444,135 | +0.79(+4.50%) |
Aug 02, 2017 | 17.61 | 17.76 | 17.12 | 17.49 | 263,086 | -0.26(-1.48%) |