Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.20 | 17.22 | 17.17 | 17.20 | 24,562 | -0.01(-0.04%) |
Oct 30, 2017 | 17.20 | 17.22 | 17.17 | 17.21 | 19,131 | +0.01(+0.08%) |
Oct 27, 2017 | 17.17 | 17.28 | 17.12 | 17.20 | 32,202 | -0.04(-0.25%) |
Oct 26, 2017 | 17.28 | 17.28 | 17.19 | 17.24 | 20,512 | +0.02(+0.12%) |
Oct 25, 2017 | 17.36 | 17.36 | 17.16 | 17.22 | 64,210 | +0.02(+0.12%) |
Oct 24, 2017 | 17.26 | 17.32 | 17.17 | 17.20 | 68,861 | +0.03(+0.18%) |
Oct 23, 2017 | 17.17 | 17.26 | 17.17 | 17.17 | 14,907 | -0.03(-0.19%) |
Oct 20, 2017 | 17.16 | 17.21 | 17.16 | 17.20 | 8,853 | +0.00(+0.03%) |
Oct 19, 2017 | 17.14 | 17.23 | 17.14 | 17.19 | 30,009 | -0.01(-0.08%) |
Oct 18, 2017 | 17.28 | 17.28 | 17.14 | 17.21 | 46,135 | +0.03(+0.16%) |
Oct 17, 2017 | 17.14 | 17.19 | 17.11 | 17.18 | 15,798 | +0.04(+0.25%) |
Oct 16, 2017 | 17.12 | 17.14 | 17.11 | 17.14 | 23,067 | +0.01(+0.06%) |
Oct 13, 2017 | 17.14 | 17.20 | 17.12 | 17.13 | 35,638 | -0.03(-0.15%) |
Oct 12, 2017 | 17.25 | 17.25 | 17.14 | 17.15 | 36,149 | -0.01(-0.08%) |
Oct 11, 2017 | 17.14 | 17.22 | 17.13 | 17.17 | 30,280 | +0.03(+0.16%) |
Oct 10, 2017 | 17.16 | 17.22 | 17.08 | 17.14 | 37,729 | +0.02(+0.13%) |
Oct 09, 2017 | 17.07 | 17.22 | 17.07 | 17.12 | 32,070 | +0.00(+0.00%) |
Oct 06, 2017 | 17.13 | 17.19 | 17.10 | 17.12 | 35,209 | -0.02(-0.10%) |
Oct 05, 2017 | 17.10 | 17.19 | 17.10 | 17.13 | 40,346 | +0.03(+0.20%) |
Oct 04, 2017 | 17.12 | 17.12 | 17.07 | 17.10 | 11,389 | -0.00(-0.03%) |
Oct 03, 2017 | 17.07 | 17.12 | 17.07 | 17.10 | 35,843 | +0.00(+0.00%) |
Oct 02, 2017 | 17.05 | 17.12 | 17.03 | 17.10 | 38,730 | +0.01(+0.07%) |
Sep 29, 2017 | 17.07 | 17.11 | 17.00 | 17.09 | 64,470 | -0.03(-0.15%) |
Sep 28, 2017 | 17.06 | 17.12 | 17.01 | 17.12 | 34,181 | +0.08(+0.50%) |
Sep 27, 2017 | 17.02 | 17.07 | 16.97 | 17.03 | 19,140 | +0.05(+0.29%) |
Sep 26, 2017 | 17.00 | 17.04 | 16.98 | 16.98 | 10,753 | +0.00(+0.01%) |
Sep 25, 2017 | 17.03 | 17.03 | 16.92 | 16.98 | 24,632 | -0.04(-0.24%) |
Sep 22, 2017 | 17.05 | 17.06 | 16.99 | 17.02 | 21,068 | -0.03(-0.17%) |
Sep 21, 2017 | 17.04 | 17.08 | 16.99 | 17.05 | 16,905 | +0.00(+0.00%) |
Sep 20, 2017 | 17.10 | 17.10 | 17.01 | 17.05 | 30,953 | +0.01(+0.04%) |
Sep 19, 2017 | 16.94 | 17.06 | 16.93 | 17.04 | 50,713 | +0.10(+0.56%) |
Sep 18, 2017 | 17.00 | 17.00 | 16.94 | 16.95 | 18,739 | -0.05(-0.27%) |
Sep 15, 2017 | 16.89 | 16.99 | 16.88 | 16.99 | 47,774 | +0.05(+0.30%) |
Sep 14, 2017 | 16.92 | 16.94 | 16.90 | 16.94 | 6,414 | +0.03(+0.20%) |
Sep 13, 2017 | 16.92 | 16.96 | 16.88 | 16.91 | 13,446 | +0.01(+0.04%) |
Sep 12, 2017 | 16.90 | 16.91 | 16.90 | 16.90 | 7,332 | +0.02(+0.12%) |
Sep 11, 2017 | 16.86 | 16.92 | 16.86 | 16.88 | 3,894 | -0.03(-0.15%) |
Sep 08, 2017 | 16.92 | 16.92 | 16.89 | 16.91 | 12,533 | -0.01(-0.08%) |
Sep 07, 2017 | 16.90 | 16.92 | 16.89 | 16.92 | 22,681 | +0.06(+0.38%) |
Sep 06, 2017 | 16.84 | 16.88 | 16.84 | 16.86 | 12,181 | -0.03(-0.17%) |
Sep 05, 2017 | 16.85 | 16.89 | 16.83 | 16.89 | 17,044 | +0.01(+0.09%) |
Sep 01, 2017 | 16.88 | 16.89 | 16.84 | 16.87 | 16,191 | +0.02(+0.13%) |
Aug 31, 2017 | 16.85 | 16.88 | 16.82 | 16.85 | 15,757 | +0.03(+0.20%) |
Aug 30, 2017 | 16.80 | 16.86 | 16.80 | 16.82 | 20,352 | -0.06(-0.38%) |
Aug 29, 2017 | 16.86 | 16.88 | 16.75 | 16.88 | 9,320 | -0.01(-0.04%) |
Aug 28, 2017 | 16.86 | 16.90 | 16.85 | 16.89 | 8,369 | +0.02(+0.13%) |
Aug 25, 2017 | 16.89 | 16.92 | 16.85 | 16.87 | 34,359 | +0.01(+0.08%) |
Aug 24, 2017 | 16.82 | 16.89 | 16.82 | 16.85 | 45,338 | +0.03(+0.19%) |
Aug 23, 2017 | 16.79 | 16.84 | 16.79 | 16.82 | 78,061 | -0.05(-0.32%) |
Aug 22, 2017 | 16.91 | 16.91 | 16.83 | 16.87 | 26,127 | -0.02(-0.11%) |
Aug 21, 2017 | 16.92 | 16.92 | 16.87 | 16.89 | 25,849 | +0.03(+0.19%) |
Aug 18, 2017 | 16.86 | 16.91 | 16.86 | 16.86 | 14,919 | +0.00(+0.00%) |
Aug 17, 2017 | 17.00 | 17.00 | 16.86 | 16.86 | 20,013 | -0.07(-0.42%) |
Aug 16, 2017 | 16.89 | 16.96 | 16.89 | 16.93 | 9,941 | +0.01(+0.04%) |
Aug 15, 2017 | 16.94 | 16.96 | 16.89 | 16.92 | 14,483 | +0.02(+0.12%) |
Aug 14, 2017 | 16.84 | 16.94 | 16.83 | 16.90 | 36,322 | +0.05(+0.29%) |
Aug 11, 2017 | 16.81 | 16.87 | 16.81 | 16.85 | 32,132 | +0.04(+0.21%) |
Aug 10, 2017 | 16.91 | 16.91 | 16.81 | 16.82 | 32,465 | -0.06(-0.34%) |
Aug 09, 2017 | 16.94 | 16.97 | 16.15 | 16.87 | 693,331 | -0.07(-0.40%) |
Aug 08, 2017 | 16.96 | 17.01 | 16.94 | 16.94 | 46,442 | -0.02(-0.12%) |
Aug 07, 2017 | 17.09 | 17.09 | 16.96 | 16.96 | 18,608 | -0.02(-0.10%) |
Aug 04, 2017 | 16.98 | 17.01 | 16.96 | 16.98 | 18,946 | -0.02(-0.14%) |
Aug 03, 2017 | 16.98 | 17.03 | 16.98 | 17.00 | 23,523 | +0.02(+0.12%) |
Aug 02, 2017 | 16.96 | 17.06 | 16.96 | 16.98 | 22,353 | +0.01(+0.03%) |