Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.70 | 16.81 | 16.52 | 16.53 | 159,442 | -0.19(-1.14%) |
Oct 30, 2017 | 16.80 | 16.95 | 16.68 | 16.72 | 151,286 | -0.04(-0.24%) |
Oct 27, 2017 | 16.67 | 16.81 | 16.52 | 16.76 | 235,134 | +0.13(+0.78%) |
Oct 26, 2017 | 17.00 | 17.00 | 16.60 | 16.63 | 164,485 | -0.20(-1.19%) |
Oct 25, 2017 | 17.20 | 17.28 | 16.56 | 16.83 | 356,232 | -0.39(-2.26%) |
Oct 24, 2017 | 17.18 | 17.35 | 17.18 | 17.22 | 206,680 | +0.00(+0.00%) |
Oct 23, 2017 | 17.40 | 17.40 | 17.13 | 17.22 | 193,624 | -0.17(-0.98%) |
Oct 20, 2017 | 17.22 | 17.39 | 17.09 | 17.39 | 150,157 | +0.23(+1.34%) |
Oct 19, 2017 | 17.22 | 17.22 | 16.96 | 17.16 | 154,231 | +0.00(+0.00%) |
Oct 18, 2017 | 17.04 | 17.24 | 17.04 | 17.16 | 87,938 | +0.10(+0.59%) |
Oct 17, 2017 | 17.22 | 17.29 | 17.04 | 17.06 | 161,865 | -0.16(-0.93%) |
Oct 16, 2017 | 17.27 | 17.37 | 17.16 | 17.22 | 272,880 | -0.06(-0.35%) |
Oct 13, 2017 | 17.50 | 17.50 | 17.25 | 17.28 | 189,072 | -0.22(-1.26%) |
Oct 12, 2017 | 17.63 | 17.78 | 17.41 | 17.50 | 240,428 | -0.72(-3.95%) |
Oct 11, 2017 | 18.30 | 18.34 | 18.12 | 18.22 | 242,911 | -0.09(-0.50%) |
Oct 10, 2017 | 18.35 | 18.35 | 18.20 | 18.31 | 254,318 | +0.03(+0.17%) |
Oct 09, 2017 | 18.35 | 18.44 | 18.26 | 18.28 | 137,090 | -0.06(-0.33%) |
Oct 06, 2017 | 18.45 | 18.52 | 18.28 | 18.34 | 113,946 | -0.14(-0.76%) |
Oct 05, 2017 | 18.57 | 18.58 | 18.40 | 18.48 | 125,874 | +0.03(+0.16%) |
Oct 04, 2017 | 18.45 | 18.50 | 18.35 | 18.45 | 155,472 | -0.04(-0.22%) |
Oct 03, 2017 | 18.45 | 18.55 | 18.31 | 18.49 | 134,283 | +0.05(+0.27%) |
Oct 02, 2017 | 18.49 | 18.50 | 18.22 | 18.44 | 222,738 | +0.02(+0.11%) |
Sep 29, 2017 | 18.01 | 18.46 | 18.01 | 18.42 | 267,068 | +0.40(+2.22%) |
Sep 28, 2017 | 17.70 | 18.05 | 17.64 | 18.02 | 233,674 | +0.30(+1.69%) |
Sep 27, 2017 | 17.85 | 17.85 | 17.61 | 17.72 | 159,279 | +0.03(+0.17%) |
Sep 26, 2017 | 17.61 | 17.75 | 17.55 | 17.69 | 211,735 | +0.14(+0.80%) |
Sep 25, 2017 | 17.54 | 17.57 | 17.40 | 17.55 | 198,261 | +0.10(+0.57%) |
Sep 22, 2017 | 17.43 | 17.54 | 17.40 | 17.45 | 74,514 | -0.03(-0.17%) |
Sep 21, 2017 | 17.47 | 17.52 | 17.28 | 17.48 | 105,390 | +0.03(+0.17%) |
Sep 20, 2017 | 17.34 | 17.50 | 17.34 | 17.45 | 90,667 | +0.10(+0.58%) |
Sep 19, 2017 | 17.17 | 17.41 | 17.17 | 17.35 | 164,508 | +0.10(+0.58%) |
Sep 18, 2017 | 17.30 | 17.34 | 17.14 | 17.25 | 135,368 | -0.05(-0.27%) |
Sep 15, 2017 | 17.11 | 17.32 | 17.10 | 17.30 | 86,539 | +0.13(+0.74%) |
Sep 14, 2017 | 17.15 | 17.20 | 17.08 | 17.17 | 107,988 | +0.01(+0.06%) |
Sep 13, 2017 | 17.17 | 17.18 | 17.05 | 17.16 | 81,452 | +0.04(+0.20%) |
Sep 12, 2017 | 17.15 | 17.20 | 17.07 | 17.12 | 151,723 | +0.00(+0.03%) |
Sep 11, 2017 | 17.00 | 17.19 | 17.00 | 17.12 | 145,555 | +0.09(+0.53%) |
Sep 08, 2017 | 17.12 | 17.12 | 16.93 | 17.03 | 133,683 | -0.07(-0.41%) |
Sep 07, 2017 | 17.20 | 17.26 | 17.04 | 17.10 | 72,329 | -0.08(-0.47%) |
Sep 06, 2017 | 17.21 | 17.36 | 17.02 | 17.18 | 148,469 | +0.02(+0.12%) |
Sep 05, 2017 | 17.30 | 17.35 | 17.05 | 17.16 | 163,028 | -0.23(-1.32%) |
Sep 01, 2017 | 17.03 | 17.40 | 17.01 | 17.39 | 86,065 | +0.38(+2.23%) |
Aug 31, 2017 | 17.22 | 17.31 | 16.99 | 17.01 | 218,747 | -0.19(-1.10%) |
Aug 30, 2017 | 17.11 | 17.30 | 17.11 | 17.20 | 114,440 | -0.05(-0.29%) |
Aug 29, 2017 | 17.23 | 17.37 | 17.11 | 17.25 | 69,851 | -0.14(-0.81%) |
Aug 28, 2017 | 17.55 | 17.56 | 17.32 | 17.39 | 74,669 | -0.07(-0.40%) |
Aug 25, 2017 | 17.51 | 17.57 | 17.41 | 17.46 | 95,646 | -0.03(-0.17%) |
Aug 24, 2017 | 17.45 | 17.56 | 17.38 | 17.49 | 80,303 | +0.04(+0.23%) |
Aug 23, 2017 | 17.38 | 17.53 | 17.30 | 17.45 | 84,315 | +0.12(+0.69%) |
Aug 22, 2017 | 17.20 | 17.50 | 17.19 | 17.33 | 107,127 | +0.10(+0.58%) |
Aug 21, 2017 | 17.35 | 17.38 | 17.09 | 17.23 | 129,859 | -0.10(-0.58%) |
Aug 18, 2017 | 17.59 | 17.61 | 17.21 | 17.33 | 230,322 | -0.31(-1.76%) |
Aug 17, 2017 | 18.10 | 18.10 | 17.61 | 17.64 | 200,216 | -0.46(-2.54%) |
Aug 16, 2017 | 18.30 | 18.35 | 18.05 | 18.10 | 181,221 | -0.14(-0.77%) |
Aug 15, 2017 | 18.29 | 18.34 | 18.19 | 18.24 | 114,370 | -0.05(-0.27%) |
Aug 14, 2017 | 18.00 | 18.36 | 17.98 | 18.29 | 98,090 | +0.47(+2.63%) |
Aug 11, 2017 | 18.00 | 18.07 | 17.75 | 17.82 | 196,121 | -0.30(-1.65%) |
Aug 10, 2017 | 18.56 | 18.56 | 18.07 | 18.12 | 181,418 | -0.49(-2.63%) |
Aug 09, 2017 | 18.68 | 18.71 | 18.50 | 18.61 | 90,018 | -0.15(-0.80%) |
Aug 08, 2017 | 18.79 | 18.85 | 18.68 | 18.76 | 81,619 | +0.10(+0.54%) |
Aug 07, 2017 | 18.60 | 18.78 | 18.60 | 18.66 | 89,044 | +0.06(+0.32%) |
Aug 04, 2017 | 18.75 | 18.84 | 18.60 | 18.60 | 115,751 | -0.17(-0.91%) |
Aug 03, 2017 | 18.90 | 18.96 | 18.75 | 18.77 | 102,037 | -0.19(-1.00%) |
Aug 02, 2017 | 19.00 | 19.05 | 18.86 | 18.96 | 109,036 | -0.05(-0.26%) |