Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.25 | 16.77 | 17.16 | 281,999 | +0.36(+2.14%) | |
Oct 30, 2017 | 16.49 | 17.05 | 16.49 | 16.80 | 497,206 | +0.42(+2.56%) |
Oct 27, 2017 | 15.75 | 16.42 | 15.58 | 16.38 | 510,149 | +0.53(+3.34%) |
Oct 26, 2017 | 15.86 | 15.92 | 15.65 | 15.85 | 182,018 | -0.05(-0.31%) |
Oct 25, 2017 | 15.72 | 15.93 | 15.56 | 15.90 | 579,001 | +0.10(+0.63%) |
Oct 24, 2017 | 15.69 | 15.93 | 15.69 | 15.80 | 263,184 | +0.19(+1.22%) |
Oct 23, 2017 | 15.56 | 15.73 | 15.50 | 15.61 | 170,231 | +0.08(+0.52%) |
Oct 20, 2017 | 15.35 | 15.58 | 15.34 | 15.53 | 284,595 | +0.12(+0.78%) |
Oct 19, 2017 | 15.61 | 15.75 | 15.33 | 15.41 | 506,829 | -0.40(-2.53%) |
Oct 18, 2017 | 16.03 | 16.11 | 15.78 | 15.81 | 361,321 | -0.16(-1.00%) |
Oct 17, 2017 | 16.20 | 16.20 | 15.86 | 15.97 | 457,911 | -0.23(-1.42%) |
Oct 16, 2017 | 15.99 | 16.22 | 15.99 | 16.20 | 485,384 | +0.35(+2.21%) |
Oct 13, 2017 | 15.70 | 16.18 | 15.70 | 15.85 | 589,288 | +0.13(+0.83%) |
Oct 12, 2017 | 16.00 | 16.00 | 15.38 | 15.72 | 651,400 | -0.19(-1.19%) |
Oct 11, 2017 | 15.74 | 15.99 | 15.70 | 15.91 | 577,698 | +0.17(+1.08%) |
Oct 10, 2017 | 15.63 | 15.89 | 15.63 | 15.74 | 280,839 | +0.22(+1.42%) |
Oct 06, 2017 | 15.54 | 15.65 | 15.42 | 15.52 | 457,870 | -0.28(-1.77%) |
Oct 05, 2017 | 15.42 | 15.82 | 15.41 | 15.80 | 462,732 | +0.48(+3.13%) |
Oct 04, 2017 | 15.31 | 15.54 | 15.14 | 15.32 | 565,633 | +0.00(+0.00%) |
Oct 03, 2017 | 15.12 | 15.44 | 15.10 | 15.32 | 328,170 | +0.16(+1.06%) |
Oct 02, 2017 | 14.84 | 15.18 | 14.64 | 15.16 | 548,989 | +0.11(+0.73%) |
Sep 29, 2017 | 15.02 | 15.30 | 14.84 | 15.05 | 648,855 | +0.01(+0.07%) |
Sep 28, 2017 | 15.32 | 15.43 | 14.98 | 15.04 | 583,490 | -0.16(-1.05%) |
Sep 27, 2017 | 14.88 | 15.20 | 912,000 | -0.45(-2.88%) | ||
Sep 26, 2017 | 15.37 | 15.85 | 15.20 | 15.65 | 967,611 | +0.13(+0.84%) |
Sep 25, 2017 | 15.00 | 15.58 | 15.00 | 15.52 | 1,032,246 | +0.68(+4.58%) |
Sep 22, 2017 | 14.80 | 15.07 | 14.63 | 14.84 | 991,790 | -0.02(-0.13%) |
Sep 21, 2017 | 14.50 | 14.95 | 14.48 | 14.86 | 386,169 | +0.24(+1.64%) |
Sep 20, 2017 | 14.18 | 14.66 | 14.08 | 14.62 | 659,477 | +0.52(+3.69%) |
Sep 19, 2017 | 14.40 | 14.05 | 14.10 | 276,684 | -0.09(-0.63%) | |
Sep 18, 2017 | 14.09 | 14.27 | 14.04 | 14.19 | 214,822 | -0.04(-0.28%) |
Sep 15, 2017 | 14.39 | 14.45 | 13.99 | 14.23 | 913,331 | -0.05(-0.35%) |
Sep 14, 2017 | 14.06 | 14.65 | 14.05 | 14.28 | 850,563 | +0.33(+2.37%) |
Sep 13, 2017 | 13.69 | 14.01 | 13.69 | 13.95 | 406,156 | +0.27(+1.97%) |
Sep 12, 2017 | 13.38 | 13.69 | 13.36 | 13.68 | 248,363 | +0.29(+2.17%) |
Sep 11, 2017 | 13.09 | 13.45 | 13.09 | 13.39 | 441,396 | +0.33(+2.53%) |
Sep 08, 2017 | 13.25 | 13.34 | 12.92 | 13.06 | 861,898 | -0.22(-1.66%) |
Sep 07, 2017 | 13.26 | 13.48 | 13.17 | 13.28 | 564,737 | +0.01(+0.08%) |
Sep 06, 2017 | 13.14 | 13.50 | 13.14 | 13.27 | 478,132 | +0.22(+1.69%) |
Sep 05, 2017 | 13.05 | 13.13 | 12.95 | 13.05 | 372,602 | +0.21(+1.64%) |
Sep 01, 2017 | 12.88 | 12.88 | 12.63 | 12.84 | 757,300 | -0.03(-0.23%) |
Aug 31, 2017 | 12.54 | 12.91 | 12.48 | 12.87 | 358,017 | +0.46(+3.71%) |
Aug 30, 2017 | 12.42 | 12.51 | 12.38 | 12.41 | 423,638 | -0.03(-0.24%) |
Aug 29, 2017 | 12.21 | 12.48 | 12.19 | 12.44 | 863,560 | -0.04(-0.32%) |
Aug 28, 2017 | 12.77 | 12.85 | 12.45 | 12.48 | 306,179 | -0.29(-2.27%) |
Aug 25, 2017 | 12.76 | 12.85 | 12.55 | 12.77 | 291,097 | +0.04(+0.31%) |
Aug 24, 2017 | 12.57 | 12.90 | 12.57 | 12.73 | 213,902 | -0.17(-1.32%) |
Aug 23, 2017 | 12.89 | 12.98 | 12.73 | 12.90 | 735,522 | +0.01(+0.08%) |
Aug 22, 2017 | 12.99 | 13.10 | 12.83 | 12.89 | 238,207 | -0.03(-0.23%) |
Aug 21, 2017 | 13.01 | 13.20 | 12.87 | 12.92 | 188,331 | -0.21(-1.60%) |
Aug 18, 2017 | 13.15 | 13.27 | 13.04 | 13.13 | 837,522 | -0.06(-0.45%) |
Aug 17, 2017 | 13.31 | 13.46 | 13.10 | 13.19 | 323,438 | -0.14(-1.05%) |
Aug 16, 2017 | 13.25 | 13.54 | 13.24 | 13.33 | 458,273 | +0.12(+0.91%) |
Aug 15, 2017 | 13.12 | 13.50 | 13.08 | 13.21 | 310,067 | -0.15(-1.12%) |
Aug 14, 2017 | 13.91 | 13.91 | 13.34 | 13.36 | 217,404 | -0.49(-3.54%) |
Aug 11, 2017 | 13.64 | 14.09 | 13.62 | 13.85 | 353,724 | +0.23(+1.69%) |
Aug 10, 2017 | 14.63 | 14.63 | 13.38 | 13.62 | 1,151,114 | -0.86(-5.94%) |
Aug 09, 2017 | 14.68 | 14.71 | 14.37 | 14.48 | 364,230 | -0.12(-0.82%) |
Aug 08, 2017 | 14.94 | 14.94 | 14.50 | 14.60 | 338,969 | -0.23(-1.55%) |
Aug 04, 2017 | 14.33 | 14.94 | 14.25 | 14.83 | 146,312 | +0.24(+1.64%) |
Aug 03, 2017 | 15.34 | 15.39 | 14.50 | 14.59 | 263,999 | -0.66(-4.33%) |
Aug 02, 2017 | 15.17 | 15.40 | 15.08 | 15.25 | 341,676 | +0.04(+0.26%) |