Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.30 | 17.30 | 17.10 | 17.22 | 16,450 | -0.33(-1.85%) |
Oct 30, 2017 | 17.32 | 17.59 | 17.32 | 17.55 | 8,752 | +0.11(+0.60%) |
Oct 27, 2017 | 17.32 | 17.62 | 17.32 | 17.44 | 59,103 | -0.20(-1.16%) |
Oct 26, 2017 | 17.90 | 18.00 | 17.40 | 17.64 | 130,986 | +0.00(+0.03%) |
Oct 25, 2017 | 17.00 | 17.71 | 17.00 | 17.64 | 27,615 | -0.10(-0.56%) |
Oct 24, 2017 | 17.50 | 17.80 | 17.50 | 17.74 | 20,286 | +0.19(+1.08%) |
Oct 23, 2017 | 17.54 | 17.64 | 17.40 | 17.55 | 12,093 | -0.02(-0.14%) |
Oct 20, 2017 | 17.25 | 17.64 | 17.25 | 17.57 | 11,783 | +0.02(+0.09%) |
Oct 19, 2017 | 17.68 | 17.73 | 17.41 | 17.56 | 14,160 | -0.19(-1.07%) |
Oct 18, 2017 | 17.77 | 17.87 | 17.70 | 17.75 | 19,740 | +0.08(+0.45%) |
Oct 17, 2017 | 17.71 | 17.81 | 17.58 | 17.67 | 84,309 | +0.02(+0.11%) |
Oct 16, 2017 | 17.69 | 17.80 | 17.57 | 17.65 | 16,601 | -0.03(-0.17%) |
Oct 13, 2017 | 17.52 | 17.72 | 17.52 | 17.68 | 16,735 | +0.18(+1.00%) |
Oct 12, 2017 | 17.66 | 17.68 | 17.48 | 17.50 | 45,511 | -0.05(-0.29%) |
Oct 11, 2017 | 17.68 | 17.53 | 17.56 | 12,440 | -0.13(-0.73%) | |
Oct 10, 2017 | 17.64 | 17.73 | 17.64 | 17.68 | 10,772 | +0.04(+0.26%) |
Oct 09, 2017 | 17.91 | 17.91 | 17.59 | 17.64 | 39,495 | -0.12(-0.68%) |
Oct 06, 2017 | 17.78 | 17.78 | 17.65 | 17.76 | 32,401 | +0.07(+0.37%) |
Oct 05, 2017 | 17.59 | 17.71 | 17.57 | 17.70 | 15,738 | -0.11(-0.59%) |
Oct 04, 2017 | 17.97 | 17.97 | 17.62 | 17.80 | 15,780 | -0.33(-1.82%) |
Oct 03, 2017 | 18.32 | 18.32 | 18.10 | 18.13 | 13,652 | +0.04(+0.22%) |
Oct 02, 2017 | 18.05 | 18.23 | 18.04 | 18.09 | 8,889 | -0.01(-0.06%) |
Sep 29, 2017 | 18.10 | 18.10 | 18.02 | 18.10 | 41,937 | -0.06(-0.33%) |
Sep 28, 2017 | 18.31 | 18.31 | 18.01 | 18.16 | 40,877 | -0.35(-1.89%) |
Sep 27, 2017 | 18.30 | 18.51 | 18.26 | 18.51 | 40,514 | +0.15(+0.82%) |
Sep 26, 2017 | 17.90 | 18.39 | 17.90 | 18.36 | 94,717 | +0.37(+2.05%) |
Sep 25, 2017 | 18.00 | 18.09 | 17.96 | 17.99 | 10,960 | -0.01(-0.05%) |
Sep 22, 2017 | 17.76 | 18.00 | 17.76 | 18.00 | 7,228 | +0.06(+0.31%) |
Sep 21, 2017 | 18.07 | 18.10 | 17.81 | 17.94 | 37,337 | -0.05(-0.26%) |
Sep 20, 2017 | 17.86 | 17.99 | 17.71 | 17.99 | 54,528 | +0.22(+1.27%) |
Sep 19, 2017 | 17.73 | 17.78 | 17.70 | 17.77 | 59,518 | +0.32(+1.86%) |
Sep 18, 2017 | 17.45 | 17.50 | 17.31 | 17.44 | 42,954 | +0.06(+0.35%) |
Sep 15, 2017 | 17.21 | 17.60 | 17.21 | 17.38 | 263,458 | -0.19(-1.08%) |
Sep 14, 2017 | 17.59 | 17.60 | 17.50 | 17.57 | 9,526 | -0.11(-0.62%) |
Sep 13, 2017 | 17.76 | 17.76 | 17.64 | 17.68 | 14,737 | -0.03(-0.17%) |
Sep 12, 2017 | 17.75 | 17.76 | 17.66 | 17.71 | 22,447 | -0.14(-0.78%) |
Sep 11, 2017 | 17.31 | 17.85 | 17.31 | 17.85 | 12,655 | +0.20(+1.11%) |
Sep 08, 2017 | 17.86 | 17.86 | 17.45 | 17.65 | 15,661 | +0.02(+0.14%) |
Sep 07, 2017 | 17.88 | 17.88 | 17.55 | 17.63 | 21,814 | +0.07(+0.41%) |
Sep 06, 2017 | 17.46 | 17.57 | 17.43 | 17.56 | 201,055 | +0.04(+0.22%) |
Sep 05, 2017 | 17.54 | 17.56 | 17.45 | 17.52 | 31,941 | +0.07(+0.40%) |
Sep 01, 2017 | 17.37 | 17.43 | 17.37 | 17.45 | 13,117 | -0.07(-0.40%) |
Aug 31, 2017 | 17.52 | 17.53 | 17.48 | 17.52 | 12,376 | +0.04(+0.23%) |
Aug 30, 2017 | 17.50 | 17.70 | 17.38 | 17.48 | 16,181 | -0.21(-1.19%) |
Aug 29, 2017 | 17.65 | 17.75 | 17.52 | 17.69 | 11,860 | +0.04(+0.23%) |
Aug 28, 2017 | 17.72 | 17.72 | 17.54 | 17.65 | 11,608 | -0.25(-1.40%) |
Aug 25, 2017 | 17.79 | 17.95 | 17.79 | 17.90 | 12,861 | +0.11(+0.62%) |
Aug 24, 2017 | 17.60 | 17.82 | 17.60 | 17.79 | 11,159 | +0.06(+0.34%) |
Aug 23, 2017 | 17.79 | 17.82 | 17.57 | 17.73 | 9,863 | -0.04(-0.23%) |
Aug 22, 2017 | 17.64 | 17.88 | 17.53 | 17.77 | 17,753 | +0.00(+0.00%) |
Aug 21, 2017 | 17.68 | 17.84 | 17.55 | 17.77 | 16,468 | +0.01(+0.06%) |
Aug 18, 2017 | 17.60 | 17.76 | 17.60 | 17.76 | 6,777 | +0.14(+0.79%) |
Aug 17, 2017 | 17.97 | 17.97 | 17.62 | 17.62 | 9,668 | -0.36(-2.00%) |
Aug 16, 2017 | 17.90 | 17.98 | 17.82 | 17.98 | 159,301 | +0.15(+0.84%) |
Aug 15, 2017 | 17.68 | 17.97 | 17.68 | 17.83 | 342,510 | +0.08(+0.43%) |
Aug 14, 2017 | 17.62 | 17.80 | 17.62 | 17.75 | 62,652 | +0.10(+0.58%) |
Aug 11, 2017 | 17.77 | 17.77 | 17.62 | 17.65 | 49,186 | -0.08(-0.45%) |
Aug 10, 2017 | 18.04 | 18.04 | 17.60 | 17.73 | 31,242 | -0.11(-0.62%) |
Aug 09, 2017 | 17.95 | 17.98 | 17.82 | 17.84 | 15,799 | -0.09(-0.50%) |
Aug 08, 2017 | 17.78 | 17.99 | 17.78 | 17.93 | 10,284 | +0.00(+0.00%) |
Aug 07, 2017 | 17.80 | 17.93 | 17.74 | 17.93 | 25,706 | +0.10(+0.56%) |
Aug 04, 2017 | 17.69 | 17.84 | 17.69 | 17.83 | 14,739 | +0.03(+0.17%) |
Aug 03, 2017 | 17.92 | 17.94 | 17.75 | 17.80 | 77,849 | -0.31(-1.72%) |
Aug 02, 2017 | 18.09 | 18.14 | 18.00 | 18.11 | 7,496 | -0.12(-0.68%) |