Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.18 | 16.66 | 15.30 | 16.50 | 177,285 | +0.36(+2.24%) |
Oct 30, 2017 | 16.66 | 16.70 | 16.02 | 16.14 | 134,571 | -0.56(-3.37%) |
Oct 27, 2017 | 16.78 | 16.94 | 16.50 | 16.70 | 154,581 | +0.04(+0.24%) |
Oct 26, 2017 | 16.98 | 17.02 | 16.46 | 16.66 | 126,072 | -0.24(-1.43%) |
Oct 25, 2017 | 16.90 | 17.06 | 16.74 | 16.90 | 114,940 | +0.08(+0.48%) |
Oct 24, 2017 | 16.94 | 16.98 | 16.70 | 16.82 | 95,286 | +0.08(+0.48%) |
Oct 23, 2017 | 16.94 | 17.02 | 16.66 | 16.74 | 111,471 | -0.16(-0.95%) |
Oct 20, 2017 | 16.90 | 17.18 | 16.70 | 16.90 | 91,732 | +0.28(+1.69%) |
Oct 19, 2017 | 16.62 | 16.74 | 16.34 | 16.62 | 129,015 | -0.08(-0.48%) |
Oct 18, 2017 | 16.50 | 16.78 | 16.50 | 16.70 | 120,948 | +0.28(+1.71%) |
Oct 17, 2017 | 16.78 | 16.78 | 16.38 | 16.42 | 114,973 | -0.28(-1.68%) |
Oct 16, 2017 | 16.58 | 16.81 | 16.50 | 16.70 | 170,560 | +0.16(+0.97%) |
Oct 13, 2017 | 16.46 | 16.54 | 16.22 | 16.54 | 142,528 | +0.08(+0.49%) |
Oct 12, 2017 | 16.46 | 16.54 | 16.38 | 16.46 | 100,578 | +0.00(+0.00%) |
Oct 11, 2017 | 16.62 | 16.74 | 16.42 | 16.46 | 202,724 | -0.20(-1.20%) |
Oct 10, 2017 | 16.46 | 16.66 | 16.44 | 16.66 | 180,013 | +0.24(+1.47%) |
Oct 09, 2017 | 16.42 | 16.50 | 16.34 | 16.42 | 114,852 | +0.00(+0.00%) |
Oct 06, 2017 | 16.46 | 16.46 | 16.26 | 16.42 | 113,210 | +0.04(+0.24%) |
Oct 05, 2017 | 16.10 | 16.42 | 16.06 | 16.38 | 100,886 | +0.28(+1.75%) |
Oct 04, 2017 | 16.54 | 16.54 | 16.02 | 16.10 | 130,780 | -0.40(-2.43%) |
Oct 03, 2017 | 16.54 | 16.54 | 16.26 | 16.50 | 168,667 | +0.04(+0.24%) |
Oct 02, 2017 | 16.34 | 16.54 | 16.14 | 16.46 | 202,268 | +0.08(+0.49%) |
Sep 29, 2017 | 16.22 | 16.42 | 16.02 | 16.38 | 412,867 | +0.20(+1.24%) |
Sep 28, 2017 | 16.14 | 16.20 | 15.90 | 16.18 | 169,921 | +0.00(+0.00%) |
Sep 27, 2017 | 15.98 | 16.30 | 15.80 | 16.18 | 305,928 | +0.40(+2.54%) |
Sep 26, 2017 | 15.42 | 15.78 | 15.42 | 15.78 | 155,142 | +0.32(+2.08%) |
Sep 25, 2017 | 15.46 | 15.54 | 15.34 | 15.46 | 68,805 | +0.00(+0.00%) |
Sep 22, 2017 | 15.38 | 15.50 | 15.30 | 15.46 | 67,198 | +0.08(+0.52%) |
Sep 21, 2017 | 15.30 | 15.46 | 15.26 | 15.38 | 124,452 | +0.12(+0.79%) |
Sep 20, 2017 | 15.21 | 15.42 | 15.05 | 15.26 | 137,817 | +0.08(+0.53%) |
Sep 19, 2017 | 15.17 | 15.30 | 15.05 | 15.17 | 105,111 | +0.04(+0.26%) |
Sep 18, 2017 | 14.93 | 15.38 | 14.85 | 15.13 | 144,589 | +0.24(+1.62%) |
Sep 15, 2017 | 14.97 | 15.05 | 14.49 | 14.89 | 795,360 | -0.04(-0.27%) |
Sep 14, 2017 | 14.97 | 15.13 | 14.85 | 14.93 | 345,068 | +0.04(+0.27%) |
Sep 13, 2017 | 14.81 | 15.01 | 14.69 | 14.89 | 257,212 | +0.08(+0.54%) |
Sep 12, 2017 | 14.65 | 14.85 | 14.65 | 14.81 | 185,775 | +0.24(+1.65%) |
Sep 11, 2017 | 14.33 | 14.65 | 14.33 | 14.57 | 270,653 | +0.32(+2.25%) |
Sep 08, 2017 | 14.05 | 14.53 | 12.09 | 14.25 | 277,831 | +0.08(+0.57%) |
Sep 07, 2017 | 14.49 | 14.49 | 14.09 | 14.17 | 78,886 | -0.32(-2.22%) |
Sep 06, 2017 | 14.61 | 14.77 | 14.45 | 14.49 | 110,042 | -0.04(-0.28%) |
Sep 05, 2017 | 14.77 | 14.81 | 14.49 | 14.53 | 132,351 | -0.32(-2.16%) |
Sep 01, 2017 | 14.93 | 14.97 | 14.73 | 14.85 | 99,109 | +0.00(+0.00%) |
Aug 31, 2017 | 14.89 | 15.05 | 14.77 | 14.85 | 99,142 | +0.08(+0.54%) |
Aug 30, 2017 | 14.77 | 14.93 | 14.65 | 14.77 | 79,210 | +0.04(+0.27%) |
Aug 29, 2017 | 14.57 | 14.85 | 14.57 | 14.73 | 66,610 | -0.04(-0.27%) |
Aug 28, 2017 | 14.85 | 14.89 | 14.69 | 14.77 | 51,561 | -0.08(-0.54%) |
Aug 25, 2017 | 14.89 | 14.97 | 14.69 | 14.85 | 91,433 | +0.04(+0.27%) |
Aug 24, 2017 | 14.77 | 14.85 | 14.61 | 14.81 | 42,609 | +0.08(+0.55%) |
Aug 23, 2017 | 14.61 | 14.89 | 14.61 | 14.73 | 52,923 | +0.00(+0.00%) |
Aug 22, 2017 | 14.73 | 14.81 | 14.65 | 14.73 | 48,540 | +0.12(+0.82%) |
Aug 21, 2017 | 14.57 | 14.69 | 14.41 | 14.61 | 100,542 | +0.08(+0.55%) |
Aug 18, 2017 | 14.33 | 14.73 | 14.32 | 14.53 | 178,110 | +0.04(+0.28%) |
Aug 17, 2017 | 14.97 | 14.97 | 14.45 | 14.49 | 123,707 | -0.52(-3.48%) |
Aug 16, 2017 | 15.09 | 15.17 | 14.85 | 15.01 | 82,539 | +0.04(+0.27%) |
Aug 15, 2017 | 15.26 | 15.26 | 14.93 | 14.97 | 140,998 | -0.12(-0.80%) |
Aug 14, 2017 | 14.69 | 15.13 | 14.69 | 15.09 | 161,911 | +0.44(+3.01%) |
Aug 11, 2017 | 14.97 | 15.01 | 14.53 | 14.65 | 119,491 | -0.16(-1.08%) |
Aug 10, 2017 | 15.01 | 15.09 | 14.81 | 14.81 | 102,521 | -0.24(-1.60%) |
Aug 09, 2017 | 15.21 | 15.26 | 15.01 | 15.05 | 68,793 | -0.32(-2.09%) |
Aug 08, 2017 | 15.30 | 15.66 | 15.26 | 15.38 | 80,089 | +0.08(+0.52%) |
Aug 07, 2017 | 15.38 | 15.68 | 15.26 | 15.30 | 55,636 | -0.12(-0.78%) |
Aug 04, 2017 | 15.62 | 15.34 | 15.42 | 92,545 | +0.16(+1.05%) | |
Aug 03, 2017 | 15.54 | 15.62 | 15.17 | 15.26 | 111,113 | -0.28(-1.81%) |
Aug 02, 2017 | 15.78 | 15.90 | 15.50 | 15.54 | 96,047 | -0.20(-1.28%) |