Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.69 | 16.77 | 16.51 | 16.69 | 50,717 | -0.05(-0.29%) |
Oct 30, 2017 | 16.95 | 16.95 | 16.56 | 16.74 | 31,588 | -0.38(-2.23%) |
Oct 27, 2017 | 17.03 | 17.42 | 16.98 | 17.12 | 33,642 | +0.05(+0.28%) |
Oct 26, 2017 | 16.91 | 17.33 | 16.86 | 17.07 | 20,947 | +0.11(+0.68%) |
Oct 25, 2017 | 17.23 | 17.33 | 16.88 | 16.95 | 21,384 | -0.33(-1.93%) |
Oct 24, 2017 | 17.16 | 17.77 | 17.16 | 17.29 | 38,199 | +0.15(+0.89%) |
Oct 23, 2017 | 17.36 | 17.65 | 16.99 | 17.14 | 42,199 | -0.16(-0.94%) |
Oct 20, 2017 | 17.74 | 17.74 | 16.94 | 17.30 | 214,805 | -0.32(-1.84%) |
Oct 19, 2017 | 17.81 | 17.81 | 17.47 | 17.62 | 13,072 | -0.15(-0.86%) |
Oct 18, 2017 | 17.88 | 18.11 | 17.74 | 17.77 | 28,520 | -0.14(-0.80%) |
Oct 17, 2017 | 17.85 | 18.02 | 17.70 | 17.92 | 15,148 | +0.17(+0.97%) |
Oct 16, 2017 | 17.67 | 17.88 | 17.36 | 17.75 | 30,972 | -0.02(-0.11%) |
Oct 13, 2017 | 17.94 | 17.95 | 17.58 | 17.77 | 20,046 | -0.02(-0.11%) |
Oct 12, 2017 | 17.21 | 17.93 | 17.18 | 17.78 | 48,370 | +0.49(+2.81%) |
Oct 11, 2017 | 17.16 | 17.57 | 17.07 | 17.30 | 46,930 | +0.24(+1.40%) |
Oct 10, 2017 | 16.63 | 17.32 | 16.63 | 17.06 | 95,046 | +0.45(+2.70%) |
Oct 09, 2017 | 16.54 | 16.78 | 16.45 | 16.61 | 35,732 | +0.14(+0.87%) |
Oct 06, 2017 | 16.28 | 16.60 | 16.04 | 16.47 | 35,733 | +0.22(+1.35%) |
Oct 05, 2017 | 16.53 | 16.87 | 16.24 | 16.25 | 19,189 | -0.34(-2.07%) |
Oct 04, 2017 | 16.54 | 16.75 | 16.23 | 16.59 | 84,009 | +0.17(+1.05%) |
Oct 03, 2017 | 16.38 | 16.58 | 16.36 | 16.42 | 78,679 | +0.05(+0.29%) |
Oct 02, 2017 | 16.42 | 16.90 | 16.24 | 16.37 | 52,544 | +0.16(+1.00%) |
Sep 29, 2017 | 16.19 | 16.37 | 16.16 | 16.21 | 43,923 | +0.01(+0.06%) |
Sep 28, 2017 | 16.21 | 16.51 | 16.07 | 16.20 | 102,250 | -0.06(-0.35%) |
Sep 27, 2017 | 16.32 | 16.54 | 16.22 | 16.26 | 14,385 | -0.11(-0.70%) |
Sep 26, 2017 | 16.40 | 16.50 | 16.18 | 16.37 | 36,611 | +0.01(+0.06%) |
Sep 25, 2017 | 16.45 | 16.54 | 16.28 | 16.36 | 9,217 | -0.15(-0.92%) |
Sep 22, 2017 | 16.31 | 16.63 | 16.26 | 16.52 | 10,795 | +0.14(+0.87%) |
Sep 21, 2017 | 16.82 | 16.82 | 16.22 | 16.37 | 7,818 | -0.25(-1.49%) |
Sep 20, 2017 | 16.70 | 16.78 | 16.44 | 16.62 | 21,755 | -0.16(-0.97%) |
Sep 19, 2017 | 16.49 | 16.97 | 16.45 | 16.78 | 22,979 | +0.16(+0.98%) |
Sep 18, 2017 | 15.94 | 16.98 | 15.94 | 16.62 | 74,743 | +0.68(+4.25%) |
Sep 15, 2017 | 16.31 | 16.39 | 15.80 | 15.94 | 83,546 | -0.31(-1.94%) |
Sep 14, 2017 | 15.96 | 16.37 | 15.93 | 16.26 | 23,884 | +0.21(+1.31%) |
Sep 13, 2017 | 16.09 | 16.24 | 15.84 | 16.05 | 34,930 | -0.21(-1.29%) |
Sep 12, 2017 | 16.34 | 16.40 | 16.13 | 16.26 | 6,537 | -0.04(-0.23%) |
Sep 11, 2017 | 15.87 | 16.39 | 15.87 | 16.30 | 12,222 | +0.36(+2.27%) |
Sep 08, 2017 | 15.47 | 16.18 | 15.47 | 15.93 | 30,459 | +0.30(+1.89%) |
Sep 07, 2017 | 15.53 | 15.72 | 15.38 | 15.64 | 16,087 | +0.02(+0.12%) |
Sep 06, 2017 | 15.43 | 15.82 | 15.43 | 15.62 | 12,022 | +0.04(+0.24%) |
Sep 05, 2017 | 16.12 | 16.38 | 15.50 | 15.58 | 21,508 | -0.60(-3.71%) |
Sep 01, 2017 | 16.35 | 16.45 | 15.84 | 16.18 | 18,929 | -0.22(-1.34%) |
Aug 31, 2017 | 16.43 | 16.43 | 15.89 | 16.40 | 40,654 | -0.03(-0.17%) |
Aug 30, 2017 | 16.11 | 16.59 | 16.11 | 16.43 | 15,881 | +0.24(+1.47%) |
Aug 29, 2017 | 16.09 | 16.37 | 16.05 | 16.19 | 14,991 | +0.06(+0.36%) |
Aug 28, 2017 | 16.29 | 16.38 | 16.01 | 16.13 | 22,090 | -0.07(-0.41%) |
Aug 25, 2017 | 16.31 | 16.55 | 16.18 | 16.20 | 19,266 | -0.04(-0.23%) |
Aug 24, 2017 | 16.06 | 16.31 | 15.59 | 16.24 | 28,485 | +0.03(+0.18%) |
Aug 23, 2017 | 15.98 | 16.40 | 15.98 | 16.21 | 15,276 | +0.10(+0.59%) |
Aug 22, 2017 | 16.26 | 16.42 | 15.73 | 16.12 | 48,871 | +0.08(+0.48%) |
Aug 21, 2017 | 16.15 | 16.34 | 15.93 | 16.04 | 13,164 | +0.11(+0.72%) |
Aug 18, 2017 | 15.37 | 16.08 | 15.28 | 15.93 | 14,555 | +0.32(+2.08%) |
Aug 17, 2017 | 15.34 | 15.93 | 15.17 | 15.60 | 16,120 | -0.15(-0.97%) |
Aug 16, 2017 | 15.19 | 15.94 | 15.19 | 15.75 | 11,482 | +0.83(+5.56%) |
Aug 15, 2017 | 15.53 | 15.53 | 14.84 | 14.92 | 22,568 | -0.29(-1.88%) |
Aug 14, 2017 | 15.93 | 16.06 | 15.20 | 15.21 | 52,178 | -0.96(-5.95%) |
Aug 11, 2017 | 15.22 | 16.50 | 14.86 | 16.17 | 41,715 | +1.09(+7.21%) |
Aug 10, 2017 | 14.30 | 15.62 | 14.09 | 15.09 | 43,778 | +0.75(+5.26%) |
Aug 09, 2017 | 14.30 | 14.47 | 14.21 | 14.33 | 10,573 | -0.03(-0.20%) |
Aug 08, 2017 | 14.38 | 14.83 | 14.31 | 14.36 | 11,424 | -0.18(-1.25%) |
Aug 07, 2017 | 14.42 | 14.69 | 14.42 | 14.54 | 10,203 | +0.14(+0.99%) |
Aug 04, 2017 | 14.41 | 14.48 | 14.37 | 14.40 | 7,805 | +0.36(+2.58%) |
Aug 03, 2017 | 14.41 | 14.43 | 13.85 | 14.04 | 17,884 | -0.28(-1.93%) |
Aug 02, 2017 | 14.96 | 14.96 | 14.30 | 14.31 | 9,175 | -0.30(-2.02%) |