Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.95 | 16.95 | 16.78 | 16.94 | 2,050,399 | +0.00(+0.02%) |
Oct 30, 2017 | 17.00 | 16.90 | 16.93 | 953,864 | -0.03(-0.17%) | |
Oct 27, 2017 | 16.89 | 17.01 | 16.76 | 16.96 | 1,132,058 | +0.05(+0.32%) |
Oct 26, 2017 | 17.07 | 17.07 | 16.81 | 16.91 | 911,995 | -0.12(-0.71%) |
Oct 25, 2017 | 17.01 | 17.07 | 16.89 | 17.03 | 1,437,480 | -0.04(-0.24%) |
Oct 24, 2017 | 17.16 | 17.19 | 16.99 | 17.07 | 1,388,445 | -0.12(-0.68%) |
Oct 23, 2017 | 17.25 | 17.25 | 17.15 | 17.19 | 1,169,526 | -0.04(-0.22%) |
Oct 20, 2017 | 17.33 | 17.33 | 17.15 | 17.22 | 954,911 | -0.10(-0.55%) |
Oct 19, 2017 | 17.36 | 17.41 | 17.25 | 17.32 | 814,936 | -0.06(-0.36%) |
Oct 18, 2017 | 17.41 | 17.45 | 17.35 | 17.38 | 788,284 | -0.04(-0.22%) |
Oct 17, 2017 | 17.39 | 17.42 | 17.34 | 17.42 | 751,306 | +0.02(+0.10%) |
Oct 16, 2017 | 17.50 | 17.51 | 17.39 | 17.40 | 1,164,868 | -0.10(-0.55%) |
Oct 13, 2017 | 17.50 | 17.54 | 17.41 | 17.50 | 753,330 | +0.06(+0.33%) |
Oct 12, 2017 | 17.34 | 17.44 | 17.31 | 17.44 | 790,519 | +0.10(+0.60%) |
Oct 11, 2017 | 17.30 | 17.38 | 17.30 | 17.34 | 1,069,237 | +0.05(+0.29%) |
Oct 10, 2017 | 17.28 | 17.39 | 17.23 | 17.29 | 690,346 | +0.05(+0.31%) |
Oct 09, 2017 | 17.21 | 17.27 | 17.19 | 17.23 | 690,406 | +0.04(+0.24%) |
Oct 06, 2017 | 17.18 | 17.20 | 17.04 | 17.19 | 1,200,180 | -0.06(-0.36%) |
Oct 05, 2017 | 17.18 | 17.31 | 17.18 | 17.25 | 1,007,753 | +0.07(+0.44%) |
Oct 04, 2017 | 17.08 | 17.18 | 17.02 | 17.18 | 898,128 | +0.11(+0.63%) |
Oct 03, 2017 | 17.09 | 17.09 | 17.02 | 17.07 | 1,039,507 | -0.00(-0.02%) |
Oct 02, 2017 | 17.13 | 17.15 | 17.05 | 17.07 | 4,361,337 | -0.06(-0.34%) |
Sep 29, 2017 | 17.09 | 17.16 | 17.04 | 17.13 | 812,857 | +0.03(+0.19%) |
Sep 28, 2017 | 16.97 | 17.12 | 16.97 | 17.10 | 932,235 | +0.12(+0.69%) |
Sep 27, 2017 | 16.95 | 16.98 | 871,166 | -0.17(-1.00%) | ||
Sep 26, 2017 | 17.14 | 17.21 | 17.12 | 17.15 | 854,204 | +0.03(+0.15%) |
Sep 25, 2017 | 17.03 | 17.18 | 17.03 | 17.13 | 988,054 | +0.12(+0.73%) |
Sep 22, 2017 | 17.11 | 17.17 | 16.99 | 17.00 | 868,581 | -0.12(-0.71%) |
Sep 21, 2017 | 17.15 | 17.26 | 17.10 | 17.12 | 744,555 | -0.03(-0.17%) |
Sep 20, 2017 | 17.21 | 17.24 | 17.07 | 17.15 | 821,930 | -0.03(-0.17%) |
Sep 19, 2017 | 17.33 | 17.33 | 17.16 | 17.18 | 843,028 | -0.13(-0.77%) |
Sep 18, 2017 | 17.41 | 17.42 | 17.24 | 17.31 | 812,907 | -0.09(-0.53%) |
Sep 15, 2017 | 17.37 | 17.41 | 17.25 | 17.41 | 742,009 | +0.02(+0.12%) |
Sep 14, 2017 | 17.20 | 17.39 | 17.15 | 17.39 | 637,931 | +0.18(+1.03%) |
Sep 13, 2017 | 17.21 | 17.22 | 17.14 | 17.21 | 772,036 | -0.02(-0.12%) |
Sep 12, 2017 | 17.43 | 17.45 | 17.15 | 17.23 | 925,037 | -0.20(-1.16%) |
Sep 11, 2017 | 17.31 | 17.44 | 17.31 | 17.43 | 803,980 | +0.14(+0.81%) |
Sep 08, 2017 | 17.23 | 17.35 | 17.21 | 17.29 | 2,075,358 | +0.02(+0.12%) |
Sep 07, 2017 | 17.16 | 17.30 | 17.16 | 17.27 | 710,946 | +0.12(+0.70%) |
Sep 06, 2017 | 17.13 | 17.26 | 17.13 | 17.15 | 975,358 | +0.06(+0.34%) |
Sep 05, 2017 | 17.17 | 17.22 | 17.00 | 17.09 | 822,297 | -0.06(-0.34%) |
Sep 01, 2017 | 17.09 | 17.22 | 17.08 | 17.15 | 1,724,125 | +0.07(+0.41%) |
Aug 31, 2017 | 17.04 | 17.13 | 17.02 | 17.08 | 793,178 | +0.07(+0.44%) |
Aug 30, 2017 | 16.88 | 17.01 | 16.81 | 17.01 | 628,831 | +0.10(+0.59%) |
Aug 29, 2017 | 16.90 | 16.98 | 16.87 | 16.91 | 559,858 | -0.02(-0.15%) |
Aug 28, 2017 | 17.10 | 17.10 | 16.88 | 16.93 | 904,620 | -0.14(-0.82%) |
Aug 25, 2017 | 17.04 | 17.13 | 16.96 | 17.07 | 847,077 | +0.07(+0.44%) |
Aug 24, 2017 | 17.09 | 17.18 | 16.98 | 17.00 | 702,626 | -0.05(-0.32%) |
Aug 23, 2017 | 16.88 | 17.07 | 16.86 | 17.05 | 693,661 | +0.17(+0.98%) |
Aug 22, 2017 | 16.96 | 16.99 | 16.83 | 16.89 | 791,123 | -0.04(-0.22%) |
Aug 21, 2017 | 16.77 | 16.96 | 16.75 | 16.92 | 718,596 | +0.16(+0.94%) |
Aug 18, 2017 | 16.90 | 16.90 | 16.70 | 16.77 | 704,367 | -0.17(-1.03%) |
Aug 17, 2017 | 17.01 | 17.08 | 16.93 | 16.94 | 680,166 | -0.11(-0.63%) |
Aug 16, 2017 | 17.03 | 17.11 | 17.02 | 17.05 | 957,546 | +0.04(+0.24%) |
Aug 15, 2017 | 17.03 | 17.03 | 16.90 | 17.01 | 1,034,265 | -0.07(-0.39%) |
Aug 14, 2017 | 16.86 | 17.09 | 16.82 | 17.07 | 1,180,256 | +0.28(+1.65%) |
Aug 11, 2017 | 16.91 | 16.91 | 16.71 | 16.79 | 1,065,914 | -0.12(-0.69%) |
Aug 10, 2017 | 16.98 | 17.03 | 16.90 | 16.91 | 841,371 | -0.12(-0.68%) |
Aug 09, 2017 | 17.09 | 17.10 | 16.98 | 17.03 | 805,738 | -0.06(-0.34%) |
Aug 08, 2017 | 17.12 | 17.17 | 17.03 | 17.08 | 836,501 | -0.09(-0.51%) |
Aug 07, 2017 | 17.18 | 17.19 | 17.10 | 17.17 | 645,419 | +0.01(+0.05%) |
Aug 04, 2017 | 17.09 | 17.18 | 17.08 | 17.16 | 673,695 | +0.07(+0.41%) |
Aug 03, 2017 | 17.13 | 17.21 | 17.04 | 17.09 | 1,227,670 | -0.05(-0.31%) |
Aug 02, 2017 | 17.25 | 17.25 | 17.08 | 17.15 | 838,882 | -0.16(-0.91%) |