Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.46 | 16.51 | 16.31 | 16.32 | 8,308 | -0.12(-0.73%) |
Oct 30, 2017 | 16.51 | 16.52 | 16.42 | 16.44 | 2,747 | -0.18(-1.08%) |
Oct 27, 2017 | 16.52 | 16.62 | 16.43 | 16.62 | 19,304 | +0.05(+0.30%) |
Oct 26, 2017 | 16.55 | 16.64 | 16.55 | 16.57 | 7,174 | -0.07(-0.42%) |
Oct 25, 2017 | 16.55 | 16.64 | 16.45 | 16.64 | 14,112 | +0.02(+0.12%) |
Oct 24, 2017 | 16.50 | 16.74 | 16.50 | 16.62 | 17,175 | -0.20(-1.19%) |
Oct 23, 2017 | 17.01 | 17.01 | 16.73 | 16.82 | 4,403 | -0.17(-1.00%) |
Oct 20, 2017 | 16.92 | 17.07 | 16.92 | 16.99 | 9,130 | +0.14(+0.83%) |
Oct 19, 2017 | 17.04 | 17.04 | 16.77 | 16.85 | 11,482 | -0.33(-1.92%) |
Oct 18, 2017 | 17.32 | 17.32 | 17.03 | 17.18 | 17,920 | +0.03(+0.19%) |
Oct 17, 2017 | 17.15 | 17.15 | 17.10 | 17.15 | 61,016 | +0.06(+0.33%) |
Oct 16, 2017 | 17.20 | 17.20 | 16.98 | 17.09 | 50,186 | -0.01(-0.06%) |
Oct 13, 2017 | 17.12 | 17.14 | 17.07 | 17.10 | 4,765 | +0.19(+1.12%) |
Oct 12, 2017 | 16.97 | 16.97 | 16.86 | 16.91 | 6,373 | +0.29(+1.74%) |
Oct 11, 2017 | 16.57 | 16.68 | 16.57 | 16.62 | 3,890 | -0.34(-2.00%) |
Oct 10, 2017 | 16.95 | 17.02 | 16.95 | 16.96 | 4,437 | +0.31(+1.86%) |
Oct 09, 2017 | 16.79 | 16.79 | 16.59 | 16.65 | 4,513 | -0.05(-0.30%) |
Oct 06, 2017 | 16.91 | 16.91 | 16.58 | 16.70 | 5,098 | -0.20(-1.18%) |
Oct 05, 2017 | 16.80 | 16.90 | 16.80 | 16.90 | 23,973 | +0.13(+0.78%) |
Oct 04, 2017 | 16.47 | 16.80 | 16.47 | 16.77 | 4,197 | +0.31(+1.88%) |
Oct 03, 2017 | 16.36 | 16.47 | 16.36 | 16.46 | 5,904 | +0.05(+0.30%) |
Oct 02, 2017 | 16.55 | 16.55 | 16.41 | 16.41 | 9,234 | +0.02(+0.12%) |
Sep 29, 2017 | 16.47 | 16.47 | 16.20 | 16.39 | 8,820 | +0.16(+0.99%) |
Sep 28, 2017 | 16.30 | 16.30 | 16.01 | 16.23 | 12,636 | +0.05(+0.31%) |
Sep 27, 2017 | 16.27 | 16.27 | 16.12 | 16.18 | 3,681 | +0.00(+0.00%) |
Sep 26, 2017 | 16.24 | 16.24 | 16.01 | 16.18 | 9,041 | -0.01(-0.06%) |
Sep 25, 2017 | 16.41 | 16.41 | 16.11 | 16.19 | 9,882 | -0.57(-3.40%) |
Sep 22, 2017 | 16.77 | 16.77 | 16.64 | 16.76 | 5,965 | -0.18(-1.06%) |
Sep 21, 2017 | 17.15 | 17.15 | 16.84 | 16.94 | 7,670 | -0.21(-1.22%) |
Sep 20, 2017 | 17.19 | 17.19 | 17.09 | 17.15 | 22,475 | -0.18(-1.04%) |
Sep 19, 2017 | 17.49 | 17.49 | 17.15 | 17.33 | 5,659 | -0.06(-0.35%) |
Sep 18, 2017 | 17.40 | 17.43 | 17.14 | 17.39 | 6,818 | -0.07(-0.40%) |
Sep 15, 2017 | 17.53 | 17.53 | 17.43 | 17.46 | 16,796 | -0.03(-0.17%) |
Sep 14, 2017 | 17.51 | 17.51 | 17.45 | 17.49 | 5,305 | -0.10(-0.57%) |
Sep 13, 2017 | 17.69 | 17.69 | 17.51 | 17.59 | 4,856 | +0.27(+1.56%) |
Sep 12, 2017 | 17.49 | 17.49 | 17.22 | 17.32 | 3,959 | -0.23(-1.31%) |
Sep 11, 2017 | 17.45 | 17.55 | 17.42 | 17.55 | 10,446 | +0.31(+1.80%) |
Sep 08, 2017 | 17.00 | 17.24 | 17.00 | 17.24 | 6,315 | +0.71(+4.30%) |
Sep 07, 2017 | 16.35 | 16.53 | 16.35 | 16.53 | 4,319 | +0.02(+0.12%) |
Sep 06, 2017 | 16.40 | 16.51 | 16.40 | 16.51 | 10,135 | +0.08(+0.49%) |
Sep 05, 2017 | 16.68 | 16.68 | 16.41 | 16.43 | 26,121 | -0.28(-1.68%) |
Sep 01, 2017 | 16.66 | 16.72 | 16.65 | 16.71 | 13,240 | -0.09(-0.54%) |
Aug 31, 2017 | 16.80 | 16.80 | 16.75 | 16.80 | 5,568 | +0.51(+3.13%) |
Aug 30, 2017 | 16.28 | 16.34 | 16.22 | 16.29 | 7,576 | +0.16(+0.99%) |
Aug 29, 2017 | 16.18 | 16.18 | 16.02 | 16.13 | 9,681 | -0.03(-0.19%) |
Aug 28, 2017 | 16.19 | 16.19 | 16.14 | 16.16 | 35,258 | +0.00(+0.00%) |
Aug 25, 2017 | 16.14 | 16.16 | 16.11 | 16.16 | 8,140 | +0.20(+1.25%) |
Aug 24, 2017 | 15.94 | 15.97 | 15.91 | 15.96 | 19,830 | +0.16(+0.98%) |
Aug 23, 2017 | 15.82 | 15.83 | 15.78 | 15.80 | 6,068 | -0.01(-0.03%) |
Aug 22, 2017 | 15.51 | 15.81 | 15.51 | 15.81 | 6,247 | +0.09(+0.57%) |
Aug 21, 2017 | 15.88 | 15.88 | 15.70 | 15.72 | 8,390 | -0.03(-0.19%) |
Aug 18, 2017 | 15.83 | 15.83 | 15.63 | 15.75 | 22,021 | +0.11(+0.68%) |
Aug 17, 2017 | 15.81 | 15.86 | 15.61 | 15.64 | 7,166 | -0.24(-1.53%) |
Aug 16, 2017 | 16.03 | 16.03 | 15.85 | 15.89 | 7,198 | +0.06(+0.36%) |
Aug 15, 2017 | 15.84 | 15.84 | 15.56 | 15.83 | 11,798 | +0.06(+0.37%) |
Aug 14, 2017 | 15.69 | 15.77 | 15.69 | 15.77 | 9,272 | +0.25(+1.62%) |
Aug 11, 2017 | 15.42 | 15.58 | 15.42 | 15.52 | 6,891 | -0.06(-0.39%) |
Aug 10, 2017 | 15.68 | 15.77 | 15.57 | 15.58 | 7,118 | -0.36(-2.26%) |
Aug 09, 2017 | 15.87 | 15.94 | 15.83 | 15.94 | 3,770 | +0.21(+1.34%) |
Aug 08, 2017 | 15.78 | 15.85 | 15.66 | 15.73 | 5,628 | -0.08(-0.51%) |
Aug 07, 2017 | 15.81 | 15.83 | 15.75 | 15.81 | 12,191 | -0.08(-0.50%) |
Aug 04, 2017 | 15.85 | 15.89 | 15.84 | 15.89 | 5,384 | +0.15(+0.95%) |
Aug 03, 2017 | 15.78 | 15.78 | 15.64 | 15.74 | 15,247 | +0.14(+0.90%) |
Aug 02, 2017 | 15.87 | 15.87 | 15.59 | 15.60 | 19,354 | +0.06(+0.39%) |