Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.41 | 15.80 | 14.99 | 15.02 | 52,396 | -0.37(-2.40%) |
Oct 30, 2017 | 16.30 | 16.30 | 15.37 | 15.39 | 21,888 | -0.80(-4.94%) |
Oct 27, 2017 | 16.08 | 16.70 | 15.82 | 16.19 | 35,162 | -0.04(-0.25%) |
Oct 26, 2017 | 15.76 | 16.42 | 15.70 | 16.23 | 18,910 | +0.49(+3.08%) |
Oct 25, 2017 | 15.54 | 16.02 | 15.33 | 15.74 | 29,291 | -0.01(-0.03%) |
Oct 24, 2017 | 15.40 | 15.96 | 15.30 | 15.75 | 36,415 | +0.53(+3.48%) |
Oct 23, 2017 | 16.55 | 16.65 | 15.17 | 15.22 | 54,645 | -1.38(-8.31%) |
Oct 20, 2017 | 16.89 | 16.89 | 16.48 | 16.60 | 18,689 | -0.10(-0.60%) |
Oct 19, 2017 | 17.15 | 17.32 | 16.67 | 16.70 | 17,667 | -0.59(-3.41%) |
Oct 18, 2017 | 17.17 | 17.40 | 17.11 | 17.29 | 21,778 | -0.04(-0.23%) |
Oct 17, 2017 | 17.43 | 17.65 | 17.14 | 17.33 | 14,358 | -0.15(-0.86%) |
Oct 16, 2017 | 17.72 | 18.11 | 17.34 | 17.48 | 35,511 | -0.04(-0.23%) |
Oct 13, 2017 | 17.30 | 17.65 | 17.26 | 17.52 | 33,892 | +0.52(+3.06%) |
Oct 12, 2017 | 16.57 | 17.11 | 16.57 | 17.00 | 24,017 | +0.22(+1.31%) |
Oct 11, 2017 | 16.91 | 16.95 | 16.64 | 16.78 | 31,416 | +0.04(+0.24%) |
Oct 10, 2017 | 17.24 | 17.24 | 16.58 | 16.74 | 41,402 | -0.22(-1.30%) |
Oct 09, 2017 | 17.12 | 17.17 | 16.81 | 16.96 | 27,691 | -0.04(-0.24%) |
Oct 06, 2017 | 17.52 | 17.54 | 16.94 | 17.00 | 28,396 | -0.56(-3.19%) |
Oct 05, 2017 | 17.50 | 17.65 | 17.42 | 17.56 | 29,986 | +0.09(+0.52%) |
Oct 04, 2017 | 17.80 | 18.07 | 17.35 | 17.47 | 24,048 | -0.38(-2.13%) |
Oct 03, 2017 | 18.10 | 18.71 | 17.72 | 17.85 | 53,109 | -0.28(-1.54%) |
Oct 02, 2017 | 17.77 | 18.28 | 17.76 | 18.13 | 61,127 | +0.31(+1.74%) |
Sep 29, 2017 | 17.79 | 17.99 | 16.51 | 17.82 | 38,016 | +0.08(+0.45%) |
Sep 28, 2017 | 17.88 | 17.96 | 17.55 | 17.74 | 31,551 | +0.01(+0.06%) |
Sep 27, 2017 | 17.50 | 17.85 | 17.26 | 17.73 | 49,068 | +0.53(+3.08%) |
Sep 26, 2017 | 17.31 | 17.50 | 16.94 | 17.20 | 29,159 | -0.10(-0.58%) |
Sep 25, 2017 | 16.98 | 17.38 | 16.95 | 17.30 | 31,041 | +0.39(+2.31%) |
Sep 22, 2017 | 17.09 | 17.30 | 16.23 | 16.91 | 34,379 | -0.34(-1.97%) |
Sep 21, 2017 | 17.30 | 17.42 | 17.03 | 17.25 | 29,870 | -0.20(-1.15%) |
Sep 20, 2017 | 17.23 | 17.66 | 16.93 | 17.45 | 37,931 | +0.33(+1.93%) |
Sep 19, 2017 | 17.09 | 17.49 | 16.04 | 17.12 | 48,725 | +0.08(+0.47%) |
Sep 18, 2017 | 16.83 | 17.20 | 16.63 | 17.04 | 51,268 | +0.22(+1.31%) |
Sep 15, 2017 | 16.15 | 16.95 | 16.00 | 16.82 | 156,978 | +0.43(+2.62%) |
Sep 14, 2017 | 15.70 | 16.80 | 15.70 | 16.39 | 66,472 | +0.76(+4.86%) |
Sep 13, 2017 | 15.14 | 15.89 | 15.08 | 15.63 | 48,100 | +0.61(+4.06%) |
Sep 12, 2017 | 14.73 | 15.32 | 14.72 | 15.02 | 61,723 | +0.25(+1.69%) |
Sep 11, 2017 | 14.92 | 15.32 | 14.69 | 14.77 | 59,906 | -0.14(-0.94%) |
Sep 08, 2017 | 14.63 | 15.39 | 14.63 | 14.91 | 43,733 | -0.25(-1.65%) |
Sep 07, 2017 | 15.25 | 14.77 | 15.16 | 64,493 | +0.16(+1.07%) | |
Sep 06, 2017 | 15.24 | 15.25 | 14.56 | 15.00 | 68,325 | -0.07(-0.46%) |
Sep 05, 2017 | 14.90 | 15.34 | 14.64 | 15.07 | 48,652 | +0.22(+1.48%) |
Sep 01, 2017 | 14.76 | 15.12 | 14.76 | 14.85 | 39,656 | -0.24(-1.59%) |
Aug 31, 2017 | 15.32 | 15.50 | 15.04 | 15.09 | 50,741 | -0.04(-0.26%) |
Aug 30, 2017 | 15.28 | 15.46 | 15.11 | 15.13 | 32,112 | -0.31(-2.01%) |
Aug 29, 2017 | 15.27 | 15.50 | 14.50 | 15.44 | 32,101 | +0.06(+0.39%) |
Aug 28, 2017 | 15.50 | 15.56 | 15.26 | 15.38 | 35,787 | -0.13(-0.84%) |
Aug 25, 2017 | 15.60 | 15.89 | 15.48 | 15.51 | 30,776 | +0.02(+0.13%) |
Aug 24, 2017 | 15.41 | 15.58 | 15.33 | 15.49 | 22,535 | +0.09(+0.58%) |
Aug 23, 2017 | 15.17 | 15.50 | 15.13 | 15.40 | 44,909 | +0.14(+0.92%) |
Aug 22, 2017 | 14.86 | 15.53 | 14.86 | 15.26 | 55,981 | +0.39(+2.62%) |
Aug 21, 2017 | 15.15 | 15.20 | 14.83 | 14.87 | 33,604 | -0.39(-2.56%) |
Aug 18, 2017 | 15.32 | 15.57 | 15.03 | 15.26 | 62,743 | -0.23(-1.48%) |
Aug 17, 2017 | 14.84 | 15.86 | 14.84 | 15.49 | 48,091 | +0.55(+3.68%) |
Aug 16, 2017 | 15.38 | 15.38 | 14.89 | 14.94 | 31,664 | -0.45(-2.92%) |
Aug 15, 2017 | 15.03 | 15.58 | 14.99 | 15.39 | 35,807 | +0.35(+2.33%) |
Aug 14, 2017 | 14.80 | 15.23 | 14.80 | 15.04 | 38,939 | +0.25(+1.69%) |
Aug 11, 2017 | 15.25 | 15.35 | 14.63 | 14.79 | 39,980 | -0.42(-2.76%) |
Aug 10, 2017 | 15.26 | 15.46 | 15.19 | 15.21 | 34,543 | -0.07(-0.46%) |
Aug 09, 2017 | 15.09 | 15.43 | 14.80 | 15.28 | 45,353 | +0.12(+0.79%) |
Aug 08, 2017 | 15.46 | 16.00 | 15.15 | 15.16 | 41,978 | -0.32(-2.07%) |
Aug 07, 2017 | 15.57 | 15.76 | 14.66 | 15.48 | 63,694 | -0.08(-0.51%) |
Aug 04, 2017 | 15.00 | 15.99 | 15.00 | 15.56 | 38,081 | +0.51(+3.39%) |
Aug 03, 2017 | 14.74 | 15.21 | 14.56 | 15.05 | 34,408 | +0.36(+2.45%) |
Aug 02, 2017 | 15.04 | 15.04 | 14.57 | 14.69 | 18,362 | -0.35(-2.33%) |