Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.26 | 18.52 | 17.94 | 18.24 | 41,326 | +0.09(+0.50%) |
Oct 30, 2017 | 19.06 | 19.06 | 17.92 | 18.15 | 36,268 | -1.00(-5.22%) |
Oct 27, 2017 | 19.30 | 19.30 | 18.59 | 19.15 | 28,626 | +0.35(+1.86%) |
Oct 26, 2017 | 19.27 | 19.29 | 18.78 | 18.80 | 14,925 | -0.36(-1.88%) |
Oct 25, 2017 | 19.09 | 19.21 | 18.54 | 19.16 | 25,543 | -0.04(-0.21%) |
Oct 24, 2017 | 18.61 | 19.62 | 18.61 | 19.20 | 30,849 | +0.77(+4.18%) |
Oct 23, 2017 | 19.69 | 19.75 | 18.39 | 18.43 | 70,616 | -1.43(-7.20%) |
Oct 20, 2017 | 20.51 | 20.51 | 19.65 | 19.86 | 29,086 | -0.53(-2.60%) |
Oct 19, 2017 | 20.37 | 20.45 | 20.03 | 20.39 | 18,197 | +0.00(+0.00%) |
Oct 18, 2017 | 20.70 | 20.70 | 20.28 | 20.39 | 32,954 | -0.27(-1.31%) |
Oct 17, 2017 | 21.09 | 21.11 | 20.63 | 20.66 | 42,190 | -0.42(-1.99%) |
Oct 16, 2017 | 20.06 | 21.10 | 19.85 | 21.08 | 61,190 | +1.03(+5.14%) |
Oct 13, 2017 | 20.17 | 20.17 | 19.89 | 20.05 | 34,575 | +0.04(+0.20%) |
Oct 12, 2017 | 20.27 | 20.47 | 20.00 | 20.01 | 21,917 | -0.13(-0.65%) |
Oct 11, 2017 | 20.10 | 20.32 | 19.92 | 20.14 | 37,192 | +0.32(+1.61%) |
Oct 10, 2017 | 19.61 | 20.00 | 19.46 | 19.82 | 27,595 | +0.42(+2.16%) |
Oct 09, 2017 | 19.77 | 19.77 | 19.11 | 19.40 | 43,596 | -0.24(-1.22%) |
Oct 06, 2017 | 19.94 | 20.08 | 19.60 | 19.64 | 30,048 | -0.27(-1.36%) |
Oct 05, 2017 | 19.10 | 20.07 | 18.75 | 19.91 | 63,678 | +0.78(+4.08%) |
Oct 04, 2017 | 19.30 | 19.48 | 19.05 | 19.13 | 22,247 | -0.26(-1.34%) |
Oct 03, 2017 | 19.66 | 19.69 | 19.33 | 19.39 | 28,979 | -0.26(-1.32%) |
Oct 02, 2017 | 19.10 | 19.69 | 19.03 | 19.65 | 25,796 | +0.63(+3.31%) |
Sep 29, 2017 | 19.12 | 19.49 | 18.89 | 19.02 | 35,985 | -0.11(-0.58%) |
Sep 28, 2017 | 19.18 | 19.54 | 18.96 | 19.13 | 29,254 | -0.04(-0.21%) |
Sep 27, 2017 | 18.63 | 19.51 | 18.50 | 19.17 | 49,872 | +0.58(+3.12%) |
Sep 26, 2017 | 18.10 | 18.66 | 17.97 | 18.59 | 39,352 | +0.62(+3.45%) |
Sep 25, 2017 | 17.86 | 18.05 | 17.57 | 17.97 | 26,902 | +0.01(+0.06%) |
Sep 22, 2017 | 18.11 | 18.25 | 17.80 | 17.96 | 25,625 | -0.03(-0.17%) |
Sep 21, 2017 | 17.85 | 18.07 | 17.56 | 17.99 | 21,240 | +0.29(+1.64%) |
Sep 20, 2017 | 17.67 | 17.94 | 17.49 | 17.70 | 13,827 | +0.02(+0.11%) |
Sep 19, 2017 | 17.84 | 17.84 | 17.43 | 17.68 | 19,248 | -0.17(-0.95%) |
Sep 18, 2017 | 17.23 | 17.94 | 17.23 | 17.85 | 19,729 | +0.48(+2.76%) |
Sep 15, 2017 | 17.60 | 17.80 | 17.10 | 17.37 | 60,058 | -0.23(-1.31%) |
Sep 14, 2017 | 18.19 | 18.29 | 17.51 | 17.60 | 44,882 | -0.69(-3.77%) |
Sep 13, 2017 | 18.06 | 18.45 | 18.06 | 18.29 | 21,064 | +0.04(+0.22%) |
Sep 12, 2017 | 18.62 | 18.62 | 18.21 | 18.25 | 33,423 | -0.17(-0.92%) |
Sep 11, 2017 | 18.36 | 18.59 | 18.13 | 18.42 | 60,110 | +0.14(+0.77%) |
Sep 08, 2017 | 18.25 | 18.57 | 17.95 | 18.28 | 37,021 | +0.00(+0.00%) |
Sep 07, 2017 | 18.42 | 17.70 | 18.28 | 69,937 | +0.09(+0.49%) | |
Sep 06, 2017 | 18.32 | 18.51 | 17.95 | 18.19 | 31,829 | -0.13(-0.71%) |
Sep 05, 2017 | 18.28 | 18.42 | 17.88 | 18.32 | 47,720 | +0.04(+0.22%) |
Sep 01, 2017 | 18.35 | 18.51 | 17.95 | 18.28 | 35,625 | -0.06(-0.33%) |
Aug 31, 2017 | 17.64 | 18.43 | 17.20 | 18.34 | 69,374 | +0.84(+4.80%) |
Aug 30, 2017 | 17.40 | 17.66 | 17.30 | 17.50 | 53,596 | +0.14(+0.81%) |
Aug 29, 2017 | 16.04 | 17.53 | 16.04 | 17.36 | 162,067 | +1.38(+8.64%) |
Aug 28, 2017 | 16.47 | 16.47 | 15.88 | 15.98 | 43,588 | -0.27(-1.66%) |
Aug 25, 2017 | 15.14 | 16.30 | 15.03 | 16.25 | 36,826 | +1.44(+9.72%) |
Aug 24, 2017 | 14.75 | 15.00 | 14.60 | 14.81 | 110,574 | +0.06(+0.41%) |
Aug 23, 2017 | 14.74 | 14.89 | 14.65 | 14.75 | 39,277 | -0.16(-1.07%) |
Aug 22, 2017 | 15.45 | 15.50 | 14.86 | 14.91 | 117,075 | -0.54(-3.50%) |
Aug 21, 2017 | 15.43 | 15.55 | 15.17 | 15.45 | 39,117 | +0.03(+0.19%) |
Aug 18, 2017 | 15.81 | 15.99 | 15.39 | 15.42 | 37,159 | -0.54(-3.38%) |
Aug 17, 2017 | 16.40 | 16.44 | 15.82 | 15.96 | 26,312 | -0.57(-3.45%) |
Aug 16, 2017 | 16.30 | 16.66 | 16.20 | 16.53 | 35,540 | +0.30(+1.85%) |
Aug 15, 2017 | 15.70 | 16.30 | 15.60 | 16.23 | 45,143 | +0.54(+3.44%) |
Aug 14, 2017 | 16.24 | 16.24 | 15.63 | 15.69 | 40,990 | -0.37(-2.30%) |
Aug 11, 2017 | 17.19 | 17.44 | 16.05 | 16.06 | 55,479 | -1.05(-6.14%) |
Aug 10, 2017 | 16.81 | 17.69 | 16.61 | 17.11 | 102,063 | +0.02(+0.12%) |
Aug 09, 2017 | 16.14 | 17.20 | 15.89 | 17.09 | 137,804 | +0.85(+5.23%) |
Aug 08, 2017 | 16.04 | 16.70 | 16.04 | 16.24 | 41,702 | +0.14(+0.87%) |
Aug 07, 2017 | 16.06 | 16.34 | 15.97 | 16.10 | 44,778 | +0.08(+0.50%) |
Aug 04, 2017 | 15.51 | 16.38 | 15.26 | 16.02 | 47,981 | +0.52(+3.35%) |
Aug 03, 2017 | 15.55 | 15.55 | 14.54 | 15.50 | 60,649 | +0.93(+6.38%) |
Aug 02, 2017 | 15.05 | 15.26 | 14.50 | 14.57 | 28,801 | -0.47(-3.12%) |