Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.04 | 17.04 | 16.75 | 16.80 | 156,747 | -0.21(-1.25%) |
Oct 30, 2017 | 17.00 | 17.17 | 16.88 | 17.01 | 121,007 | -0.07(-0.38%) |
Oct 27, 2017 | 16.95 | 17.17 | 16.81 | 17.08 | 123,386 | +0.13(+0.77%) |
Oct 26, 2017 | 17.09 | 17.25 | 16.84 | 16.95 | 170,780 | -0.20(-1.15%) |
Oct 25, 2017 | 17.65 | 17.65 | 17.11 | 17.14 | 261,790 | -0.49(-2.79%) |
Oct 24, 2017 | 17.50 | 17.67 | 17.44 | 17.64 | 190,893 | +0.16(+0.94%) |
Oct 23, 2017 | 17.79 | 17.79 | 17.36 | 17.47 | 105,606 | -0.21(-1.20%) |
Oct 20, 2017 | 17.68 | 17.80 | 17.42 | 17.68 | 160,318 | +0.11(+0.61%) |
Oct 19, 2017 | 17.32 | 17.68 | 17.30 | 17.58 | 191,020 | +0.20(+1.18%) |
Oct 18, 2017 | 17.25 | 17.55 | 17.23 | 17.37 | 104,456 | +0.07(+0.38%) |
Oct 17, 2017 | 17.45 | 17.48 | 17.24 | 17.31 | 103,435 | -0.10(-0.56%) |
Oct 16, 2017 | 17.39 | 17.55 | 17.38 | 17.41 | 112,520 | +0.03(+0.19%) |
Oct 13, 2017 | 17.34 | 17.53 | 17.23 | 17.37 | 157,086 | +0.14(+0.81%) |
Oct 12, 2017 | 17.24 | 17.41 | 16.99 | 17.23 | 142,874 | +0.04(+0.24%) |
Oct 11, 2017 | 17.21 | 17.26 | 17.19 | 17.19 | 199,587 | -0.02(-0.14%) |
Oct 10, 2017 | 17.04 | 17.29 | 17.02 | 17.22 | 157,891 | +0.27(+1.59%) |
Oct 09, 2017 | 16.91 | 17.16 | 16.84 | 16.95 | 91,906 | +0.07(+0.44%) |
Oct 06, 2017 | 16.80 | 16.96 | 16.66 | 16.87 | 173,770 | +0.07(+0.39%) |
Oct 05, 2017 | 16.78 | 16.89 | 16.74 | 16.81 | 165,347 | +0.05(+0.29%) |
Oct 04, 2017 | 16.73 | 16.91 | 16.72 | 16.76 | 210,264 | +0.00(+0.00%) |
Oct 03, 2017 | 16.91 | 16.91 | 16.69 | 16.76 | 171,044 | -0.15(-0.87%) |
Oct 02, 2017 | 16.83 | 17.01 | 16.61 | 16.91 | 180,463 | +0.08(+0.49%) |
Sep 29, 2017 | 16.52 | 16.88 | 16.38 | 16.82 | 301,101 | +0.30(+1.83%) |
Sep 28, 2017 | 16.34 | 16.55 | 16.22 | 16.52 | 218,164 | +0.17(+1.03%) |
Sep 27, 2017 | 16.16 | 16.36 | 15.96 | 16.35 | 281,512 | +0.19(+1.19%) |
Sep 26, 2017 | 16.39 | 16.43 | 16.10 | 16.16 | 174,566 | -0.31(-1.90%) |
Sep 25, 2017 | 16.30 | 16.60 | 16.30 | 16.47 | 201,241 | +0.19(+1.19%) |
Sep 22, 2017 | 16.20 | 16.45 | 16.20 | 16.28 | 222,011 | +0.14(+0.85%) |
Sep 21, 2017 | 16.17 | 16.31 | 16.14 | 16.14 | 148,789 | -0.06(-0.40%) |
Sep 20, 2017 | 16.19 | 16.33 | 16.11 | 16.21 | 208,167 | +0.00(+0.00%) |
Sep 19, 2017 | 16.15 | 16.28 | 16.06 | 16.21 | 192,917 | +0.09(+0.55%) |
Sep 18, 2017 | 16.14 | 16.27 | 16.03 | 16.12 | 156,145 | +0.02(+0.10%) |
Sep 15, 2017 | 16.08 | 16.17 | 15.90 | 16.10 | 716,542 | +0.07(+0.45%) |
Sep 14, 2017 | 15.67 | 16.18 | 15.63 | 16.03 | 229,668 | +0.34(+2.15%) |
Sep 13, 2017 | 15.64 | 15.85 | 15.45 | 15.69 | 257,263 | +0.02(+0.10%) |
Sep 12, 2017 | 15.93 | 16.02 | 15.50 | 15.68 | 210,620 | -0.23(-1.42%) |
Sep 11, 2017 | 15.92 | 16.09 | 15.77 | 15.90 | 188,805 | +0.08(+0.51%) |
Sep 08, 2017 | 15.76 | 16.01 | 15.61 | 15.82 | 211,476 | +0.01(+0.05%) |
Sep 07, 2017 | 15.88 | 16.11 | 15.69 | 15.81 | 400,817 | +0.06(+0.41%) |
Sep 06, 2017 | 15.68 | 16.04 | 15.60 | 15.75 | 319,188 | +0.15(+0.98%) |
Sep 05, 2017 | 15.69 | 15.83 | 15.20 | 15.60 | 337,138 | -0.13(-0.82%) |
Sep 01, 2017 | 15.56 | 15.85 | 15.54 | 15.72 | 246,958 | +0.08(+0.51%) |
Aug 31, 2017 | 15.27 | 15.73 | 15.23 | 15.64 | 461,178 | +0.39(+2.59%) |
Aug 30, 2017 | 15.28 | 15.32 | 15.14 | 15.25 | 199,086 | -0.03(-0.21%) |
Aug 29, 2017 | 15.24 | 15.52 | 15.24 | 15.28 | 195,499 | -0.03(-0.21%) |
Aug 28, 2017 | 15.22 | 15.38 | 14.94 | 15.31 | 239,767 | +0.14(+0.96%) |
Aug 25, 2017 | 15.28 | 15.31 | 15.05 | 15.17 | 173,744 | -0.15(-1.00%) |
Aug 24, 2017 | 15.04 | 15.40 | 15.04 | 15.32 | 333,261 | +0.26(+1.71%) |
Aug 23, 2017 | 15.01 | 15.17 | 14.98 | 15.06 | 213,673 | +0.07(+0.48%) |
Aug 22, 2017 | 15.16 | 15.16 | 14.93 | 14.99 | 269,412 | -0.12(-0.80%) |
Aug 21, 2017 | 15.34 | 15.39 | 15.09 | 15.11 | 219,855 | -0.19(-1.21%) |
Aug 18, 2017 | 15.28 | 15.37 | 15.13 | 15.30 | 252,414 | +0.02(+0.11%) |
Aug 17, 2017 | 15.85 | 15.90 | 14.96 | 15.28 | 523,329 | -0.70(-4.38%) |
Aug 16, 2017 | 15.93 | 16.25 | 15.86 | 15.98 | 371,131 | +0.25(+1.59%) |
Aug 15, 2017 | 16.70 | 16.70 | 15.62 | 15.73 | 525,590 | -1.06(-6.32%) |
Aug 14, 2017 | 16.63 | 16.81 | 16.57 | 16.80 | 180,074 | +0.24(+1.46%) |
Aug 11, 2017 | 16.61 | 16.89 | 16.15 | 16.55 | 254,510 | -0.24(-1.44%) |
Aug 10, 2017 | 17.26 | 17.26 | 16.42 | 16.80 | 365,165 | -0.49(-2.84%) |
Aug 09, 2017 | 17.18 | 17.37 | 17.02 | 17.29 | 142,991 | +0.21(+1.23%) |
Aug 08, 2017 | 17.38 | 17.38 | 16.80 | 17.08 | 206,505 | -0.31(-1.76%) |
Aug 07, 2017 | 17.43 | 17.55 | 17.08 | 17.38 | 236,351 | -0.05(-0.28%) |
Aug 04, 2017 | 17.17 | 17.77 | 17.13 | 17.43 | 317,449 | +0.30(+1.74%) |
Aug 03, 2017 | 17.56 | 17.74 | 17.03 | 17.13 | 392,826 | +0.07(+0.42%) |
Aug 02, 2017 | 17.09 | 17.15 | 16.94 | 17.06 | 166,062 | -0.05(-0.28%) |