Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.05 | 18.11 | 16.96 | 18.02 | 679,744 | +1.06(+6.25%) |
Oct 30, 2017 | 17.00 | 17.10 | 16.77 | 16.96 | 200,038 | -0.09(-0.54%) |
Oct 27, 2017 | 17.14 | 17.28 | 16.86 | 17.05 | 222,887 | -0.18(-1.07%) |
Oct 26, 2017 | 17.33 | 17.51 | 17.00 | 17.23 | 408,490 | -0.05(-0.27%) |
Oct 25, 2017 | 17.56 | 17.56 | 16.91 | 17.28 | 632,703 | -0.23(-1.32%) |
Oct 24, 2017 | 16.82 | 17.56 | 16.82 | 17.51 | 399,390 | +0.65(+3.83%) |
Oct 23, 2017 | 16.86 | 16.96 | 16.73 | 16.86 | 212,661 | +0.00(+0.00%) |
Oct 20, 2017 | 16.91 | 16.91 | 16.50 | 16.86 | 340,238 | +0.09(+0.55%) |
Oct 19, 2017 | 16.96 | 17.00 | 16.68 | 16.77 | 223,972 | -0.18(-1.09%) |
Oct 18, 2017 | 17.33 | 17.37 | 16.63 | 16.96 | 727,577 | -0.37(-2.13%) |
Oct 17, 2017 | 18.20 | 18.25 | 17.19 | 17.33 | 437,902 | -0.88(-4.81%) |
Oct 16, 2017 | 18.02 | 18.29 | 17.72 | 18.20 | 586,701 | +0.09(+0.51%) |
Oct 13, 2017 | 18.20 | 18.29 | 17.97 | 18.11 | 177,602 | +0.00(+0.00%) |
Oct 12, 2017 | 18.06 | 18.29 | 18.02 | 18.11 | 222,190 | -0.05(-0.25%) |
Oct 11, 2017 | 18.48 | 18.62 | 18.11 | 18.15 | 214,469 | -0.28(-1.50%) |
Oct 10, 2017 | 18.57 | 18.66 | 18.20 | 18.43 | 294,888 | -0.14(-0.74%) |
Oct 09, 2017 | 18.52 | 18.62 | 18.39 | 18.57 | 214,228 | +0.05(+0.25%) |
Oct 06, 2017 | 18.34 | 18.71 | 18.34 | 18.52 | 454,615 | +0.09(+0.50%) |
Oct 05, 2017 | 18.48 | 18.52 | 18.34 | 18.43 | 290,792 | +0.00(+0.00%) |
Oct 04, 2017 | 18.75 | 18.85 | 18.39 | 18.43 | 364,090 | -0.41(-2.20%) |
Oct 03, 2017 | 18.94 | 18.94 | 18.29 | 18.85 | 454,173 | +0.00(+0.00%) |
Oct 02, 2017 | 18.71 | 19.08 | 18.66 | 18.85 | 377,780 | +0.18(+0.99%) |
Sep 29, 2017 | 19.17 | 19.35 | 18.57 | 18.66 | 479,044 | -0.60(-3.11%) |
Sep 28, 2017 | 19.12 | 19.31 | 18.92 | 19.26 | 132,508 | +0.18(+0.97%) |
Sep 27, 2017 | 18.71 | 19.17 | 18.52 | 19.08 | 237,355 | +0.37(+1.97%) |
Sep 26, 2017 | 18.71 | 18.85 | 18.66 | 18.71 | 236,791 | +0.00(+0.00%) |
Sep 25, 2017 | 18.52 | 18.73 | 18.48 | 18.71 | 599,437 | +0.18(+0.99%) |
Sep 22, 2017 | 18.34 | 18.57 | 18.25 | 18.52 | 179,705 | +0.23(+1.26%) |
Sep 21, 2017 | 18.34 | 18.43 | 18.11 | 18.29 | 225,538 | -0.14(-0.75%) |
Sep 20, 2017 | 18.11 | 18.48 | 18.11 | 18.43 | 158,842 | +0.32(+1.78%) |
Sep 19, 2017 | 18.39 | 18.39 | 17.92 | 18.11 | 348,465 | -0.18(-1.01%) |
Sep 18, 2017 | 18.75 | 18.75 | 18.20 | 18.29 | 294,096 | -0.37(-1.98%) |
Sep 15, 2017 | 19.17 | 19.28 | 18.62 | 18.66 | 1,036,675 | -0.55(-2.88%) |
Sep 14, 2017 | 19.49 | 19.49 | 19.12 | 19.21 | 298,531 | -0.32(-1.65%) |
Sep 13, 2017 | 19.49 | 19.77 | 19.40 | 19.54 | 305,584 | +0.00(+0.00%) |
Sep 12, 2017 | 19.21 | 19.68 | 19.08 | 19.54 | 465,037 | +0.41(+2.17%) |
Sep 11, 2017 | 19.31 | 20.04 | 19.03 | 19.12 | 439,670 | -0.14(-0.72%) |
Sep 08, 2017 | 18.85 | 19.26 | 18.57 | 19.26 | 317,342 | +0.41(+2.20%) |
Sep 07, 2017 | 18.48 | 19.08 | 18.25 | 18.85 | 371,550 | +0.37(+1.99%) |
Sep 06, 2017 | 18.20 | 18.52 | 18.02 | 18.48 | 482,699 | +0.32(+1.78%) |
Sep 05, 2017 | 18.15 | 18.39 | 18.02 | 18.15 | 291,976 | -0.05(-0.25%) |
Sep 01, 2017 | 17.92 | 18.25 | 17.86 | 18.20 | 301,470 | +0.28(+1.54%) |
Aug 31, 2017 | 17.74 | 17.97 | 17.69 | 17.92 | 241,069 | +0.32(+1.83%) |
Aug 30, 2017 | 17.83 | 17.92 | 17.56 | 17.60 | 392,329 | -0.17(-0.93%) |
Aug 29, 2017 | 18.00 | 18.00 | 17.63 | 17.77 | 481,461 | -0.28(-1.53%) |
Aug 28, 2017 | 18.09 | 18.23 | 17.81 | 18.04 | 278,531 | +0.09(+0.51%) |
Aug 25, 2017 | 17.68 | 17.95 | 17.63 | 17.95 | 369,139 | +0.32(+1.82%) |
Aug 24, 2017 | 17.58 | 17.77 | 17.40 | 17.63 | 200,543 | +0.14(+0.79%) |
Aug 23, 2017 | 17.86 | 17.91 | 17.45 | 17.49 | 213,031 | -0.50(-2.81%) |
Aug 22, 2017 | 17.81 | 18.04 | 17.68 | 18.00 | 262,432 | +0.18(+1.03%) |
Aug 21, 2017 | 18.18 | 18.18 | 17.70 | 17.81 | 398,970 | -0.41(-2.27%) |
Aug 18, 2017 | 17.81 | 18.32 | 17.77 | 18.23 | 432,558 | +0.32(+1.79%) |
Aug 17, 2017 | 18.27 | 18.41 | 17.88 | 17.91 | 449,661 | -0.46(-2.50%) |
Aug 16, 2017 | 18.41 | 18.55 | 18.14 | 18.36 | 344,458 | -0.05(-0.25%) |
Aug 15, 2017 | 18.69 | 18.69 | 18.27 | 18.41 | 388,651 | -0.28(-1.47%) |
Aug 14, 2017 | 18.87 | 18.87 | 18.36 | 18.69 | 598,076 | -0.09(-0.49%) |
Aug 11, 2017 | 18.59 | 18.92 | 18.09 | 18.78 | 563,166 | -0.05(-0.24%) |
Aug 10, 2017 | 18.78 | 18.96 | 18.00 | 18.82 | 715,167 | -0.23(-1.21%) |
Aug 09, 2017 | 20.57 | 20.71 | 18.59 | 19.05 | 1,042,347 | -1.61(-7.78%) |
Aug 08, 2017 | 19.47 | 20.80 | 19.47 | 20.66 | 1,014,324 | +1.61(+8.43%) |
Aug 07, 2017 | 18.27 | 19.37 | 18.14 | 19.05 | 3,054,891 | +0.73(+4.01%) |
Aug 04, 2017 | 17.95 | 18.46 | 17.81 | 18.32 | 424,459 | +0.50(+2.83%) |
Aug 03, 2017 | 17.35 | 18.23 | 16.90 | 17.81 | 4,113,031 | -0.46(-2.51%) |
Aug 02, 2017 | 18.82 | 18.92 | 18.23 | 18.27 | 698,206 | -0.55(-2.93%) |