Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.30 | 17.24 | 16.15 | 16.94 | 92,643 | +0.75(+4.64%) |
Oct 30, 2017 | 16.87 | 16.87 | 15.96 | 16.19 | 58,639 | -0.75(-4.43%) |
Oct 27, 2017 | 17.05 | 17.09 | 16.64 | 16.94 | 66,456 | -0.08(-0.44%) |
Oct 26, 2017 | 16.98 | 17.13 | 16.87 | 17.02 | 46,337 | +0.15(+0.89%) |
Oct 25, 2017 | 16.98 | 17.05 | 16.60 | 16.87 | 41,983 | -0.19(-1.10%) |
Oct 24, 2017 | 16.94 | 17.35 | 16.94 | 17.05 | 54,470 | +0.11(+0.67%) |
Oct 23, 2017 | 16.98 | 17.05 | 16.83 | 16.94 | 56,084 | +0.08(+0.45%) |
Oct 20, 2017 | 16.75 | 17.09 | 16.53 | 16.87 | 106,495 | +0.38(+2.28%) |
Oct 19, 2017 | 16.53 | 16.60 | 16.23 | 16.49 | 64,827 | -0.08(-0.45%) |
Oct 18, 2017 | 16.68 | 16.79 | 16.57 | 16.57 | 44,303 | +0.00(+0.00%) |
Oct 17, 2017 | 16.72 | 16.79 | 16.45 | 16.57 | 64,297 | -0.11(-0.68%) |
Oct 16, 2017 | 16.68 | 16.75 | 16.53 | 16.68 | 49,155 | +0.11(+0.68%) |
Oct 13, 2017 | 16.64 | 16.75 | 16.53 | 16.57 | 55,847 | +0.00(+0.00%) |
Oct 12, 2017 | 16.72 | 16.87 | 16.53 | 16.57 | 73,348 | -0.15(-0.90%) |
Oct 11, 2017 | 16.64 | 16.87 | 16.63 | 16.72 | 68,884 | +0.11(+0.68%) |
Oct 10, 2017 | 17.13 | 17.13 | 16.45 | 16.60 | 79,491 | -0.45(-2.64%) |
Oct 09, 2017 | 16.83 | 17.13 | 16.72 | 17.05 | 98,543 | +0.26(+1.57%) |
Oct 06, 2017 | 16.87 | 16.94 | 16.64 | 16.79 | 55,730 | -0.08(-0.45%) |
Oct 05, 2017 | 16.94 | 17.17 | 16.83 | 16.87 | 78,050 | -0.04(-0.22%) |
Oct 04, 2017 | 17.09 | 17.20 | 16.72 | 16.90 | 82,004 | -0.15(-0.88%) |
Oct 03, 2017 | 17.20 | 17.24 | 16.75 | 17.05 | 140,558 | -0.04(-0.22%) |
Oct 02, 2017 | 16.75 | 17.13 | 16.38 | 17.09 | 111,249 | +0.41(+2.48%) |
Sep 29, 2017 | 16.72 | 16.87 | 16.57 | 16.68 | 142,232 | +0.00(+0.00%) |
Sep 28, 2017 | 16.42 | 16.72 | 16.04 | 16.68 | 130,792 | +0.26(+1.60%) |
Sep 27, 2017 | 16.19 | 16.60 | 15.70 | 16.42 | 167,060 | +0.26(+1.63%) |
Sep 26, 2017 | 15.85 | 16.19 | 15.74 | 16.15 | 59,839 | +0.38(+2.38%) |
Sep 25, 2017 | 15.78 | 15.91 | 15.51 | 15.78 | 76,016 | +0.00(+0.00%) |
Sep 22, 2017 | 15.66 | 15.96 | 15.63 | 15.78 | 81,690 | +0.08(+0.48%) |
Sep 21, 2017 | 15.51 | 15.81 | 15.44 | 15.70 | 62,604 | +0.15(+0.97%) |
Sep 20, 2017 | 15.14 | 15.78 | 15.14 | 15.55 | 122,767 | +0.38(+2.48%) |
Sep 19, 2017 | 15.25 | 15.36 | 15.14 | 15.18 | 149,733 | -0.11(-0.74%) |
Sep 18, 2017 | 15.36 | 15.55 | 15.25 | 15.29 | 205,328 | +0.04(+0.25%) |
Sep 15, 2017 | 15.25 | 15.44 | 15.18 | 15.25 | 548,377 | -0.04(-0.25%) |
Sep 14, 2017 | 15.36 | 15.48 | 15.18 | 15.29 | 134,446 | -0.15(-0.97%) |
Sep 13, 2017 | 15.03 | 15.51 | 14.97 | 15.44 | 113,996 | +0.45(+3.01%) |
Sep 12, 2017 | 14.99 | 15.36 | 14.88 | 14.99 | 85,396 | +0.04(+0.25%) |
Sep 11, 2017 | 15.18 | 15.21 | 14.84 | 14.95 | 476,576 | -0.08(-0.50%) |
Sep 08, 2017 | 14.76 | 15.33 | 14.54 | 15.03 | 181,261 | +0.26(+1.78%) |
Sep 07, 2017 | 15.78 | 15.78 | 14.46 | 14.76 | 224,131 | -1.05(-6.65%) |
Sep 06, 2017 | 15.96 | 14.35 | 15.81 | 376,188 | +2.10(+15.34%) | |
Sep 05, 2017 | 14.01 | 14.12 | 13.67 | 13.71 | 166,478 | -0.30(-2.14%) |
Sep 01, 2017 | 13.94 | 14.09 | 13.82 | 14.01 | 121,083 | +0.08(+0.54%) |
Aug 31, 2017 | 14.05 | 14.05 | 13.79 | 13.94 | 132,774 | +0.04(+0.27%) |
Aug 30, 2017 | 13.71 | 14.20 | 13.71 | 13.90 | 169,233 | +0.23(+1.65%) |
Aug 29, 2017 | 13.56 | 13.75 | 13.52 | 13.67 | 117,673 | +0.04(+0.28%) |
Aug 28, 2017 | 13.60 | 13.71 | 13.52 | 13.64 | 137,371 | +0.08(+0.55%) |
Aug 25, 2017 | 13.64 | 13.79 | 13.26 | 13.56 | 116,482 | +0.04(+0.28%) |
Aug 24, 2017 | 13.56 | 13.65 | 13.26 | 13.52 | 109,455 | -0.04(-0.28%) |
Aug 23, 2017 | 13.75 | 14.05 | 13.52 | 13.56 | 94,780 | -0.26(-1.90%) |
Aug 22, 2017 | 13.86 | 13.86 | 13.75 | 13.82 | 60,155 | +0.04(+0.33%) |
Aug 21, 2017 | 14.00 | 14.08 | 13.70 | 13.78 | 72,361 | -0.30(-2.13%) |
Aug 18, 2017 | 13.70 | 14.15 | 13.70 | 14.08 | 116,624 | +0.26(+1.90%) |
Aug 17, 2017 | 14.15 | 14.30 | 13.82 | 13.82 | 121,457 | -0.37(-2.64%) |
Aug 16, 2017 | 14.41 | 14.41 | 14.08 | 14.19 | 86,702 | -0.22(-1.56%) |
Aug 15, 2017 | 14.41 | 14.45 | 14.27 | 14.41 | 77,218 | +0.00(+0.00%) |
Aug 14, 2017 | 14.38 | 14.56 | 14.27 | 14.41 | 133,729 | +0.19(+1.32%) |
Aug 11, 2017 | 14.27 | 14.45 | 14.15 | 14.23 | 551,293 | -0.07(-0.52%) |
Aug 10, 2017 | 14.56 | 14.64 | 14.23 | 14.30 | 110,724 | -0.37(-2.55%) |
Aug 09, 2017 | 14.45 | 14.90 | 14.34 | 14.68 | 189,237 | +0.15(+1.03%) |
Aug 08, 2017 | 14.27 | 14.56 | 14.19 | 14.53 | 373,616 | +0.26(+1.84%) |
Aug 07, 2017 | 14.41 | 14.55 | 14.15 | 14.27 | 251,956 | -0.15(-1.04%) |
Aug 04, 2017 | 14.15 | 14.41 | 14.04 | 14.41 | 387,956 | +0.22(+1.58%) |
Aug 03, 2017 | 15.16 | 15.16 | 13.67 | 14.19 | 211,029 | -1.05(-6.88%) |
Aug 02, 2017 | 15.50 | 15.54 | 15.16 | 15.24 | 65,235 | -0.26(-1.69%) |