Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.90 | 16.15 | 15.68 | 15.70 | 418,596 | -0.20(-1.26%) |
Oct 30, 2017 | 15.00 | 16.00 | 14.95 | 15.90 | 816,108 | +1.20(+8.16%) |
Oct 27, 2017 | 14.20 | 14.75 | 14.00 | 14.70 | 463,392 | +0.60(+4.26%) |
Oct 26, 2017 | 15.50 | 15.70 | 13.85 | 14.10 | 1,608,688 | -1.50(-9.62%) |
Oct 25, 2017 | 15.60 | 15.80 | 15.35 | 15.60 | 410,448 | -0.05(-0.32%) |
Oct 24, 2017 | 15.65 | 15.90 | 15.40 | 15.65 | 489,202 | -0.05(-0.32%) |
Oct 23, 2017 | 16.00 | 16.10 | 15.70 | 15.70 | 422,095 | -0.30(-1.88%) |
Oct 20, 2017 | 16.00 | 16.05 | 15.85 | 16.00 | 304,408 | +0.00(+0.00%) |
Oct 19, 2017 | 15.90 | 16.10 | 15.70 | 16.00 | 422,550 | +0.05(+0.31%) |
Oct 18, 2017 | 16.05 | 16.23 | 15.87 | 15.95 | 589,526 | -0.15(-0.93%) |
Oct 17, 2017 | 16.20 | 16.38 | 15.95 | 16.10 | 341,705 | -0.05(-0.31%) |
Oct 16, 2017 | 16.25 | 16.40 | 15.95 | 16.15 | 476,046 | -0.10(-0.62%) |
Oct 13, 2017 | 16.40 | 16.45 | 16.05 | 16.25 | 285,291 | -0.10(-0.61%) |
Oct 12, 2017 | 16.30 | 16.55 | 16.20 | 16.35 | 637,163 | +0.10(+0.62%) |
Oct 11, 2017 | 16.75 | 16.75 | 16.20 | 16.25 | 554,914 | -0.55(-3.27%) |
Oct 10, 2017 | 16.75 | 16.88 | 16.35 | 16.80 | 527,527 | +0.20(+1.20%) |
Oct 09, 2017 | 17.30 | 17.45 | 16.60 | 16.60 | 642,601 | -0.75(-4.32%) |
Oct 06, 2017 | 17.25 | 17.55 | 17.15 | 17.35 | 445,138 | +0.15(+0.87%) |
Oct 05, 2017 | 18.00 | 18.05 | 17.10 | 17.20 | 527,064 | -0.80(-4.44%) |
Oct 04, 2017 | 18.05 | 18.15 | 17.80 | 18.00 | 775,752 | +0.00(+0.00%) |
Oct 03, 2017 | 18.15 | 18.25 | 17.85 | 18.00 | 486,812 | -0.10(-0.55%) |
Oct 02, 2017 | 18.00 | 18.25 | 17.85 | 18.10 | 683,231 | +0.20(+1.12%) |
Sep 29, 2017 | 18.00 | 18.20 | 17.75 | 17.90 | 616,113 | -0.15(-0.83%) |
Sep 28, 2017 | 18.15 | 18.30 | 17.90 | 18.05 | 993,659 | -0.15(-0.82%) |
Sep 27, 2017 | 18.05 | 18.25 | 18.05 | 18.20 | 572,917 | +0.25(+1.39%) |
Sep 26, 2017 | 18.60 | 18.60 | 17.82 | 17.95 | 482,109 | -0.70(-3.75%) |
Sep 25, 2017 | 18.70 | 18.95 | 18.45 | 18.65 | 817,293 | +0.05(+0.27%) |
Sep 22, 2017 | 18.70 | 18.85 | 18.31 | 18.60 | 497,657 | -0.25(-1.33%) |
Sep 21, 2017 | 18.55 | 18.99 | 18.48 | 18.85 | 866,941 | +0.45(+2.45%) |
Sep 20, 2017 | 18.35 | 18.40 | 18.15 | 18.40 | 650,006 | +0.05(+0.27%) |
Sep 19, 2017 | 18.15 | 18.50 | 18.11 | 18.35 | 586,110 | +0.15(+0.82%) |
Sep 18, 2017 | 18.45 | 18.75 | 18.15 | 18.20 | 760,902 | -0.20(-1.09%) |
Sep 15, 2017 | 17.80 | 18.40 | 17.55 | 18.40 | 2,035,842 | +0.75(+4.25%) |
Sep 14, 2017 | 17.00 | 17.85 | 16.70 | 17.65 | 2,718,313 | +0.65(+3.82%) |
Sep 13, 2017 | 17.30 | 17.40 | 17.00 | 17.00 | 666,631 | -0.25(-1.45%) |
Sep 12, 2017 | 17.25 | 17.40 | 17.10 | 17.25 | 349,207 | +0.00(+0.00%) |
Sep 11, 2017 | 17.40 | 17.50 | 17.00 | 17.25 | 301,439 | -0.10(-0.58%) |
Sep 08, 2017 | 17.45 | 17.50 | 17.25 | 17.35 | 267,070 | -0.10(-0.57%) |
Sep 07, 2017 | 17.10 | 17.52 | 16.98 | 17.45 | 755,395 | +0.35(+2.05%) |
Sep 06, 2017 | 17.45 | 17.45 | 17.05 | 17.10 | 595,524 | -0.20(-1.16%) |
Sep 05, 2017 | 17.30 | 17.45 | 17.20 | 17.30 | 553,842 | +0.05(+0.29%) |
Sep 01, 2017 | 17.40 | 17.45 | 16.93 | 17.25 | 766,037 | +0.05(+0.29%) |
Aug 31, 2017 | 17.00 | 17.27 | 16.90 | 17.20 | 509,505 | +0.35(+2.08%) |
Aug 30, 2017 | 16.95 | 17.20 | 16.75 | 16.85 | 631,548 | +0.05(+0.30%) |
Aug 29, 2017 | 16.35 | 17.30 | 16.30 | 16.80 | 1,402,846 | +0.30(+1.82%) |
Aug 28, 2017 | 16.40 | 16.57 | 16.25 | 16.50 | 516,136 | +0.20(+1.23%) |
Aug 25, 2017 | 16.45 | 16.70 | 16.20 | 16.30 | 544,094 | +0.15(+0.93%) |
Aug 24, 2017 | 15.90 | 16.30 | 15.80 | 16.15 | 266,371 | +0.30(+1.89%) |
Aug 23, 2017 | 15.80 | 16.05 | 15.75 | 15.85 | 181,806 | -0.10(-0.63%) |
Aug 22, 2017 | 15.75 | 15.95 | 15.65 | 15.95 | 244,523 | +0.20(+1.27%) |
Aug 21, 2017 | 15.95 | 15.98 | 15.60 | 15.75 | 211,206 | -0.15(-0.94%) |
Aug 18, 2017 | 15.95 | 16.20 | 15.85 | 15.90 | 299,394 | -0.15(-0.93%) |
Aug 17, 2017 | 16.30 | 16.45 | 16.05 | 16.05 | 317,883 | -0.25(-1.53%) |
Aug 16, 2017 | 16.35 | 16.55 | 16.20 | 16.30 | 313,321 | +0.05(+0.31%) |
Aug 15, 2017 | 16.10 | 16.50 | 15.90 | 16.25 | 391,079 | +0.15(+0.93%) |
Aug 14, 2017 | 15.75 | 16.15 | 15.65 | 16.10 | 358,186 | +0.45(+2.88%) |
Aug 11, 2017 | 15.40 | 15.65 | 15.22 | 15.65 | 432,271 | +0.25(+1.62%) |
Aug 10, 2017 | 15.30 | 15.45 | 15.01 | 15.40 | 530,266 | +0.00(+0.00%) |
Aug 09, 2017 | 15.50 | 15.57 | 15.20 | 15.40 | 276,214 | -0.10(-0.65%) |
Aug 08, 2017 | 16.00 | 16.35 | 15.50 | 15.50 | 440,220 | -0.55(-3.43%) |
Aug 07, 2017 | 16.00 | 16.18 | 15.85 | 16.05 | 559,583 | +0.05(+0.31%) |
Aug 04, 2017 | 16.60 | 15.88 | 16.00 | 534,501 | -0.60(-3.61%) | |
Aug 03, 2017 | 15.80 | 16.75 | 15.55 | 16.60 | 806,254 | +1.15(+7.44%) |
Aug 02, 2017 | 15.55 | 15.65 | 15.30 | 15.45 | 393,395 | -0.05(-0.32%) |