Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.36 | 15.36 | 15.19 | 15.31 | 2,295 | -0.09(-0.58%) |
Oct 30, 2017 | 15.41 | 15.94 | 15.40 | 15.40 | 3,284 | -0.14(-0.90%) |
Oct 27, 2017 | 16.52 | 16.52 | 15.54 | 15.54 | 2,266 | -0.99(-5.99%) |
Oct 26, 2017 | 16.26 | 16.53 | 16.16 | 16.53 | 3,552 | -0.23(-1.37%) |
Oct 25, 2017 | 16.30 | 17.89 | 16.30 | 16.76 | 26,421 | +0.71(+4.42%) |
Oct 24, 2017 | 15.63 | 16.05 | 15.63 | 16.05 | 9,211 | +0.28(+1.77%) |
Oct 23, 2017 | 15.31 | 15.82 | 15.18 | 15.77 | 9,410 | +0.56(+3.69%) |
Oct 20, 2017 | 15.39 | 15.39 | 15.12 | 15.21 | 3,856 | -0.42(-2.69%) |
Oct 19, 2017 | 16.24 | 16.24 | 15.59 | 15.63 | 8,450 | +0.17(+1.10%) |
Oct 18, 2017 | 15.49 | 15.62 | 15.46 | 15.46 | 2,775 | -0.31(-1.96%) |
Oct 17, 2017 | 15.59 | 15.77 | 15.50 | 15.77 | 7,498 | +0.16(+1.02%) |
Oct 16, 2017 | 15.74 | 15.74 | 15.43 | 15.61 | 5,083 | -0.03(-0.19%) |
Oct 13, 2017 | 16.01 | 16.01 | 15.52 | 15.64 | 11,326 | -0.42(-2.60%) |
Oct 12, 2017 | 16.18 | 16.34 | 16.06 | 16.06 | 3,111 | -0.27(-1.66%) |
Oct 11, 2017 | 16.49 | 16.55 | 16.33 | 16.33 | 1,520 | -0.25(-1.51%) |
Oct 10, 2017 | 16.72 | 16.81 | 16.42 | 16.58 | 2,912 | -0.19(-1.13%) |
Oct 09, 2017 | 16.32 | 16.77 | 16.32 | 16.77 | 2,306 | +0.29(+1.77%) |
Oct 06, 2017 | 16.63 | 16.95 | 16.48 | 16.48 | 6,071 | -0.00(-0.01%) |
Oct 05, 2017 | 16.86 | 16.86 | 16.38 | 16.48 | 8,659 | -0.62(-3.63%) |
Oct 04, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 324 | +0.10(+0.59%) |
Oct 03, 2017 | 17.21 | 17.22 | 16.90 | 17.00 | 4,792 | -0.30(-1.73%) |
Oct 02, 2017 | 17.16 | 17.30 | 17.16 | 17.30 | 5,990 | -0.42(-2.37%) |
Sep 29, 2017 | 18.00 | 18.05 | 17.53 | 17.72 | 10,319 | -0.42(-2.32%) |
Sep 28, 2017 | 18.57 | 18.57 | 18.05 | 18.14 | 3,021 | -0.20(-1.09%) |
Sep 27, 2017 | 18.47 | 18.60 | 18.34 | 18.34 | 1,799 | -0.45(-2.39%) |
Sep 26, 2017 | 18.55 | 18.89 | 18.55 | 18.79 | 2,761 | -0.22(-1.16%) |
Sep 25, 2017 | 19.43 | 19.49 | 19.00 | 19.01 | 17,721 | +0.09(+0.48%) |
Sep 22, 2017 | 19.50 | 19.50 | 18.72 | 18.92 | 12,193 | -0.00(-0.01%) |
Sep 21, 2017 | 19.01 | 19.01 | 18.66 | 18.92 | 4,849 | -0.13(-0.68%) |
Sep 20, 2017 | 19.10 | 19.18 | 18.75 | 19.05 | 3,239 | -0.01(-0.05%) |
Sep 19, 2017 | 18.82 | 19.25 | 18.81 | 19.06 | 5,250 | -0.10(-0.52%) |
Sep 18, 2017 | 20.00 | 20.00 | 18.89 | 19.16 | 11,149 | -0.89(-4.44%) |
Sep 15, 2017 | 20.29 | 20.29 | 19.91 | 20.05 | 9,531 | -0.49(-2.39%) |
Sep 14, 2017 | 20.40 | 20.54 | 20.22 | 20.54 | 7,311 | +0.20(+0.98%) |
Sep 13, 2017 | 20.90 | 20.90 | 20.34 | 20.34 | 5,152 | -0.72(-3.42%) |
Sep 12, 2017 | 21.34 | 21.47 | 21.06 | 21.06 | 3,070 | -0.53(-2.45%) |
Sep 11, 2017 | 22.32 | 22.77 | 21.35 | 21.59 | 9,262 | -1.81(-7.74%) |
Sep 08, 2017 | 23.14 | 23.40 | 23.00 | 23.40 | 6,375 | +0.95(+4.23%) |
Sep 07, 2017 | 22.93 | 22.97 | 22.45 | 22.45 | 6,683 | -0.46(-2.01%) |
Sep 06, 2017 | 23.30 | 23.47 | 22.83 | 22.91 | 1,420 | -0.69(-2.92%) |
Sep 05, 2017 | 22.74 | 24.90 | 22.74 | 23.60 | 15,360 | +1.50(+6.79%) |
Sep 01, 2017 | 22.15 | 22.20 | 21.91 | 22.10 | 6,536 | -0.29(-1.29%) |
Aug 31, 2017 | 22.90 | 22.99 | 22.35 | 22.39 | 6,270 | -0.66(-2.88%) |
Aug 30, 2017 | 23.49 | 23.51 | 22.94 | 23.05 | 7,824 | -0.80(-3.34%) |
Aug 29, 2017 | 25.20 | 25.20 | 23.79 | 23.85 | 4,902 | +0.63(+2.70%) |
Aug 28, 2017 | 23.29 | 23.62 | 23.22 | 23.22 | 1,357 | -0.08(-0.34%) |
Aug 25, 2017 | 24.00 | 24.29 | 23.24 | 23.30 | 8,275 | -1.00(-4.12%) |
Aug 24, 2017 | 23.34 | 24.95 | 22.87 | 24.30 | 3,782 | -0.16(-0.65%) |