Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.88 | 22.07 | 20.94 | 21.44 | 98,935 | -0.34(-1.58%) |
Oct 30, 2017 | 20.55 | 22.43 | 20.06 | 21.78 | 196,777 | +1.23(+6.00%) |
Oct 27, 2017 | 20.70 | 22.93 | 19.37 | 20.55 | 131,283 | +1.48(+7.75%) |
Oct 26, 2017 | 19.17 | 19.71 | 18.82 | 19.07 | 73,427 | +0.15(+0.78%) |
Oct 25, 2017 | 17.89 | 18.97 | 17.89 | 18.92 | 47,143 | +1.03(+5.79%) |
Oct 24, 2017 | 17.69 | 17.99 | 17.64 | 17.89 | 90,815 | +0.20(+1.11%) |
Oct 23, 2017 | 17.74 | 17.74 | 17.59 | 17.69 | 29,020 | +0.00(+0.00%) |
Oct 20, 2017 | 17.35 | 17.74 | 17.10 | 17.69 | 25,378 | +0.49(+2.87%) |
Oct 19, 2017 | 17.25 | 17.30 | 16.95 | 17.20 | 25,331 | -0.10(-0.57%) |
Oct 18, 2017 | 17.30 | 17.44 | 17.05 | 17.30 | 32,493 | +0.05(+0.29%) |
Oct 17, 2017 | 17.54 | 17.59 | 17.15 | 17.25 | 33,544 | -0.44(-2.51%) |
Oct 16, 2017 | 17.74 | 17.74 | 17.54 | 17.69 | 29,229 | +0.00(+0.00%) |
Oct 13, 2017 | 17.84 | 17.84 | 17.39 | 17.69 | 43,451 | -0.05(-0.28%) |
Oct 12, 2017 | 17.64 | 17.84 | 17.49 | 17.74 | 38,019 | +0.15(+0.84%) |
Oct 11, 2017 | 17.35 | 17.69 | 17.30 | 17.59 | 36,217 | +0.30(+1.71%) |
Oct 10, 2017 | 16.75 | 17.35 | 16.75 | 17.30 | 37,079 | +0.44(+2.63%) |
Oct 09, 2017 | 16.61 | 16.95 | 16.56 | 16.85 | 22,386 | +0.20(+1.18%) |
Oct 06, 2017 | 16.41 | 16.75 | 16.36 | 16.66 | 14,695 | +0.20(+1.20%) |
Oct 05, 2017 | 16.31 | 16.46 | 16.06 | 16.46 | 34,670 | +0.10(+0.60%) |
Oct 04, 2017 | 16.61 | 16.61 | 16.21 | 16.36 | 19,123 | -0.30(-1.78%) |
Oct 03, 2017 | 16.80 | 16.80 | 16.56 | 16.66 | 35,754 | -0.05(-0.30%) |
Oct 02, 2017 | 16.71 | 16.75 | 16.26 | 16.71 | 39,756 | +0.05(+0.30%) |
Sep 29, 2017 | 17.64 | 17.69 | 16.61 | 16.66 | 43,174 | -1.03(-5.85%) |
Sep 28, 2017 | 17.69 | 18.18 | 17.39 | 17.69 | 115,163 | +0.07(+0.39%) |
Sep 27, 2017 | 16.64 | 17.72 | 16.44 | 17.62 | 73,475 | +1.08(+6.55%) |
Sep 26, 2017 | 16.64 | 16.74 | 16.44 | 16.54 | 38,295 | +0.00(+0.00%) |
Sep 25, 2017 | 16.19 | 16.64 | 16.14 | 16.54 | 70,873 | +0.30(+1.82%) |
Sep 22, 2017 | 15.85 | 16.19 | 15.80 | 16.24 | 114,295 | +0.30(+1.85%) |
Sep 21, 2017 | 15.41 | 16.00 | 15.21 | 15.95 | 111,962 | +0.69(+4.52%) |
Sep 20, 2017 | 14.87 | 15.31 | 14.13 | 15.26 | 53,295 | +0.20(+1.31%) |
Sep 19, 2017 | 15.06 | 15.11 | 14.67 | 15.06 | 51,908 | +0.00(+0.00%) |
Sep 18, 2017 | 14.96 | 15.41 | 14.82 | 15.06 | 68,229 | +0.20(+1.32%) |
Sep 15, 2017 | 14.52 | 14.87 | 14.32 | 14.87 | 116,713 | +0.44(+3.07%) |
Sep 14, 2017 | 13.49 | 14.77 | 13.49 | 14.42 | 62,169 | +0.98(+7.33%) |
Sep 13, 2017 | 12.99 | 13.78 | 12.95 | 13.44 | 49,110 | +0.49(+3.80%) |
Sep 12, 2017 | 13.19 | 13.24 | 12.88 | 12.95 | 22,879 | -0.30(-2.23%) |
Sep 11, 2017 | 12.85 | 13.24 | 12.80 | 13.24 | 18,266 | +0.49(+3.86%) |
Sep 08, 2017 | 12.75 | 12.85 | 12.70 | 12.75 | 22,238 | +0.00(+0.00%) |
Sep 07, 2017 | 12.55 | 12.80 | 12.45 | 12.75 | 35,730 | +0.25(+1.97%) |
Sep 06, 2017 | 12.75 | 12.75 | 12.45 | 12.50 | 29,534 | -0.10(-0.78%) |
Sep 05, 2017 | 12.60 | 12.80 | 12.45 | 12.60 | 35,379 | +0.00(+0.00%) |
Sep 01, 2017 | 12.80 | 12.90 | 12.50 | 12.60 | 34,034 | -0.15(-1.16%) |
Aug 31, 2017 | 12.95 | 13.39 | 12.70 | 12.75 | 29,357 | -0.05(-0.38%) |
Aug 30, 2017 | 12.85 | 12.85 | 12.65 | 12.80 | 13,645 | -0.10(-0.76%) |
Aug 29, 2017 | 12.35 | 12.95 | 12.35 | 12.90 | 19,587 | +0.30(+2.34%) |
Aug 28, 2017 | 12.60 | 12.85 | 12.40 | 12.60 | 33,209 | -0.05(-0.39%) |
Aug 25, 2017 | 12.65 | 12.67 | 12.58 | 12.65 | 22,384 | +0.00(+0.00%) |
Aug 24, 2017 | 12.45 | 12.65 | 12.40 | 12.65 | 32,777 | +0.20(+1.58%) |
Aug 23, 2017 | 12.80 | 12.80 | 12.45 | 12.45 | 26,518 | -0.44(-3.44%) |
Aug 22, 2017 | 12.85 | 13.29 | 12.75 | 12.90 | 50,989 | +0.25(+1.95%) |
Aug 21, 2017 | 12.90 | 12.90 | 12.65 | 12.65 | 20,054 | -0.30(-2.28%) |
Aug 18, 2017 | 13.14 | 13.19 | 12.80 | 12.95 | 73,344 | -0.39(-2.95%) |
Aug 17, 2017 | 13.14 | 13.54 | 13.09 | 13.34 | 50,182 | +0.10(+0.74%) |
Aug 16, 2017 | 13.56 | 13.59 | 13.14 | 13.24 | 48,297 | -0.30(-2.18%) |
Aug 15, 2017 | 13.63 | 13.86 | 13.49 | 13.54 | 17,576 | -0.10(-0.72%) |
Aug 14, 2017 | 13.54 | 13.68 | 13.54 | 13.63 | 33,578 | +0.30(+2.21%) |
Aug 11, 2017 | 13.39 | 13.44 | 13.19 | 13.34 | 15,845 | +0.05(+0.37%) |
Aug 10, 2017 | 13.33 | 13.44 | 13.24 | 13.29 | 19,209 | -0.10(-0.73%) |
Aug 09, 2017 | 13.39 | 13.44 | 13.19 | 13.39 | 20,429 | -0.15(-1.09%) |
Aug 08, 2017 | 13.29 | 13.63 | 13.29 | 13.54 | 16,991 | +0.15(+1.10%) |
Aug 07, 2017 | 13.34 | 13.78 | 13.34 | 13.39 | 22,390 | -0.20(-1.45%) |
Aug 04, 2017 | 13.68 | 14.03 | 13.34 | 13.59 | 23,626 | -0.05(-0.36%) |
Aug 03, 2017 | 13.88 | 14.03 | 13.61 | 13.63 | 22,803 | -0.30(-2.12%) |
Aug 02, 2017 | 13.73 | 13.98 | 13.44 | 13.93 | 27,521 | -0.05(-0.35%) |