Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.73 | 18.30 | 17.73 | 18.25 | 1,342,160 | +0.46(+2.59%) |
Oct 30, 2017 | 17.82 | 18.00 | 17.77 | 17.79 | 1,203,550 | -0.07(-0.39%) |
Oct 27, 2017 | 17.74 | 17.91 | 17.61 | 17.86 | 888,525 | +0.15(+0.85%) |
Oct 26, 2017 | 17.47 | 18.10 | 17.46 | 17.71 | 1,594,510 | +0.27(+1.55%) |
Oct 25, 2017 | 17.52 | 17.62 | 17.26 | 17.44 | 1,170,148 | -0.11(-0.63%) |
Oct 24, 2017 | 17.29 | 17.79 | 17.29 | 17.55 | 1,277,233 | +0.26(+1.50%) |
Oct 23, 2017 | 17.53 | 17.61 | 17.24 | 17.29 | 1,174,661 | -0.15(-0.86%) |
Oct 20, 2017 | 17.22 | 17.62 | 17.10 | 17.44 | 1,509,624 | +0.38(+2.23%) |
Oct 19, 2017 | 16.91 | 17.07 | 16.73 | 17.06 | 679,983 | +0.08(+0.47%) |
Oct 18, 2017 | 16.74 | 17.02 | 16.66 | 16.98 | 917,257 | +0.28(+1.68%) |
Oct 17, 2017 | 16.66 | 16.81 | 16.60 | 16.70 | 699,261 | -0.02(-0.12%) |
Oct 16, 2017 | 16.89 | 16.90 | 16.64 | 16.72 | 755,995 | -0.14(-0.83%) |
Oct 13, 2017 | 16.98 | 17.14 | 16.85 | 16.86 | 945,749 | -0.07(-0.41%) |
Oct 12, 2017 | 16.72 | 17.04 | 16.67 | 16.93 | 1,386,914 | +0.21(+1.26%) |
Oct 11, 2017 | 16.73 | 16.87 | 16.65 | 16.72 | 1,078,873 | +0.01(+0.06%) |
Oct 10, 2017 | 16.55 | 16.73 | 16.39 | 16.71 | 1,179,287 | +0.20(+1.21%) |
Oct 09, 2017 | 16.38 | 16.54 | 16.31 | 16.51 | 1,376,595 | +0.13(+0.79%) |
Oct 06, 2017 | 17.30 | 17.32 | 15.98 | 16.38 | 3,944,671 | -1.51(-8.44%) |
Oct 05, 2017 | 17.93 | 17.98 | 17.71 | 17.89 | 1,027,813 | +0.05(+0.28%) |
Oct 04, 2017 | 17.85 | 17.91 | 17.76 | 17.84 | 545,887 | +0.01(+0.06%) |
Oct 03, 2017 | 17.99 | 18.02 | 17.71 | 17.83 | 1,061,464 | -0.11(-0.61%) |
Oct 02, 2017 | 17.53 | 17.94 | 17.47 | 17.94 | 927,538 | +0.42(+2.40%) |
Sep 29, 2017 | 17.35 | 17.57 | 17.27 | 17.52 | 1,323,352 | +0.26(+1.51%) |
Sep 28, 2017 | 17.21 | 17.38 | 17.05 | 17.26 | 1,786,195 | -0.03(-0.17%) |
Sep 27, 2017 | 18.08 | 18.08 | 16.62 | 17.29 | 5,876,684 | -0.79(-4.37%) |
Sep 26, 2017 | 18.36 | 18.65 | 18.08 | 18.08 | 3,526,257 | -0.19(-1.04%) |
Sep 25, 2017 | 18.22 | 18.27 | 18.05 | 18.27 | 1,813,325 | +0.01(+0.05%) |
Sep 22, 2017 | 18.11 | 18.27 | 18.08 | 18.26 | 667,766 | +0.18(+1.00%) |
Sep 21, 2017 | 18.06 | 18.24 | 17.94 | 18.08 | 925,393 | +0.02(+0.11%) |
Sep 20, 2017 | 17.97 | 18.13 | 17.88 | 18.06 | 1,274,681 | +0.02(+0.11%) |
Sep 19, 2017 | 18.09 | 18.15 | 17.98 | 18.04 | 722,144 | -0.08(-0.44%) |
Sep 18, 2017 | 18.00 | 18.27 | 17.94 | 18.12 | 931,187 | +0.14(+0.78%) |
Sep 15, 2017 | 17.74 | 17.98 | 17.70 | 17.98 | 2,282,618 | +0.28(+1.58%) |
Sep 14, 2017 | 17.75 | 17.85 | 17.63 | 17.70 | 972,514 | -0.09(-0.51%) |
Sep 13, 2017 | 17.79 | 17.99 | 17.73 | 17.79 | 627,951 | +0.02(+0.11%) |
Sep 12, 2017 | 17.93 | 17.94 | 17.76 | 17.77 | 719,651 | -0.17(-0.95%) |
Sep 11, 2017 | 17.90 | 18.00 | 17.74 | 17.94 | 977,513 | +0.14(+0.79%) |
Sep 08, 2017 | 17.71 | 17.87 | 17.62 | 17.80 | 788,129 | +0.07(+0.39%) |
Sep 07, 2017 | 17.71 | 17.79 | 17.52 | 17.73 | 1,228,080 | +0.02(+0.11%) |
Sep 06, 2017 | 17.74 | 17.82 | 17.56 | 17.71 | 1,237,896 | +0.02(+0.11%) |
Sep 05, 2017 | 17.70 | 17.77 | 17.40 | 17.69 | 1,189,238 | +0.01(+0.06%) |
Sep 01, 2017 | 17.51 | 17.79 | 17.44 | 17.68 | 1,449,825 | +0.28(+1.61%) |
Aug 31, 2017 | 17.29 | 17.43 | 17.17 | 17.40 | 751,351 | +0.09(+0.52%) |
Aug 30, 2017 | 17.47 | 17.47 | 17.20 | 17.31 | 1,075,264 | -0.15(-0.86%) |
Aug 29, 2017 | 17.30 | 17.51 | 17.13 | 17.46 | 1,221,338 | +0.06(+0.34%) |
Aug 28, 2017 | 17.60 | 17.67 | 17.28 | 17.40 | 2,171,014 | -0.18(-1.02%) |
Aug 25, 2017 | 17.19 | 17.70 | 17.08 | 17.58 | 1,598,054 | +0.42(+2.45%) |
Aug 24, 2017 | 16.98 | 17.18 | 16.80 | 17.16 | 1,945,639 | +0.19(+1.12%) |
Aug 23, 2017 | 16.62 | 17.07 | 16.59 | 16.97 | 2,249,162 | +0.79(+4.88%) |
Aug 22, 2017 | 15.83 | 16.28 | 15.82 | 16.18 | 786,763 | +0.36(+2.28%) |
Aug 21, 2017 | 15.59 | 15.85 | 15.55 | 15.82 | 1,045,680 | +0.22(+1.41%) |
Aug 18, 2017 | 15.68 | 15.82 | 15.59 | 15.60 | 1,251,490 | -0.23(-1.45%) |
Aug 17, 2017 | 16.51 | 16.59 | 15.82 | 15.83 | 1,337,469 | -0.75(-4.52%) |
Aug 16, 2017 | 16.88 | 17.08 | 16.58 | 16.58 | 1,091,128 | -0.29(-1.72%) |
Aug 15, 2017 | 16.91 | 16.99 | 16.70 | 16.87 | 1,162,560 | -0.01(-0.06%) |
Aug 14, 2017 | 16.41 | 16.97 | 16.27 | 16.88 | 1,251,459 | +0.82(+5.11%) |
Aug 11, 2017 | 15.97 | 16.26 | 15.94 | 16.06 | 1,472,488 | -0.09(-0.56%) |
Aug 10, 2017 | 15.92 | 16.91 | 15.77 | 16.15 | 2,155,916 | -0.28(-1.70%) |
Aug 09, 2017 | 16.33 | 16.50 | 16.27 | 16.43 | 926,753 | -0.02(-0.12%) |
Aug 08, 2017 | 16.61 | 16.87 | 16.38 | 16.45 | 1,486,469 | -0.24(-1.44%) |
Aug 07, 2017 | 16.65 | 16.80 | 16.56 | 16.69 | 525,538 | +0.07(+0.42%) |
Aug 04, 2017 | 16.38 | 16.63 | 16.28 | 16.62 | 638,906 | +0.28(+1.71%) |
Aug 03, 2017 | 16.15 | 16.43 | 16.04 | 16.34 | 718,529 | +0.18(+1.11%) |
Aug 02, 2017 | 16.19 | 16.24 | 15.94 | 16.16 | 639,377 | -0.09(-0.55%) |