Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.00 | 18.40 | 18.00 | 18.20 | 31,300 | +0.00(+0.00%) |
Oct 30, 2017 | 18.10 | 18.60 | 17.80 | 18.20 | 45,503 | +0.00(+0.00%) |
Oct 27, 2017 | 17.90 | 18.30 | 17.70 | 18.20 | 35,423 | +0.50(+2.82%) |
Oct 26, 2017 | 18.40 | 18.40 | 17.60 | 17.70 | 36,122 | -0.60(-3.28%) |
Oct 25, 2017 | 18.10 | 18.50 | 17.20 | 18.30 | 64,072 | +0.30(+1.67%) |
Oct 24, 2017 | 18.10 | 19.00 | 18.00 | 18.00 | 73,581 | -0.10(-0.55%) |
Oct 23, 2017 | 17.90 | 18.50 | 17.40 | 18.10 | 69,821 | +0.40(+2.26%) |
Oct 20, 2017 | 17.50 | 18.00 | 17.00 | 17.70 | 38,033 | +0.40(+2.31%) |
Oct 19, 2017 | 17.80 | 17.80 | 16.80 | 17.30 | 52,878 | -0.40(-2.26%) |
Oct 18, 2017 | 18.00 | 18.30 | 17.60 | 17.70 | 54,036 | -0.20(-1.12%) |
Oct 17, 2017 | 18.70 | 19.00 | 17.80 | 17.90 | 67,348 | -1.10(-5.79%) |
Oct 16, 2017 | 18.00 | 19.00 | 17.90 | 19.00 | 88,506 | +1.20(+6.74%) |
Oct 13, 2017 | 17.40 | 18.20 | 17.24 | 17.80 | 68,008 | +0.60(+3.49%) |
Oct 12, 2017 | 17.00 | 17.45 | 16.91 | 17.20 | 28,663 | +0.20(+1.18%) |
Oct 11, 2017 | 16.90 | 17.50 | 16.90 | 17.00 | 40,994 | +0.00(+0.00%) |
Oct 10, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 25,905 | +0.20(+1.19%) |
Oct 09, 2017 | 17.30 | 17.30 | 16.60 | 16.80 | 44,902 | -0.60(-3.45%) |
Oct 06, 2017 | 17.00 | 17.40 | 16.90 | 17.40 | 37,030 | +0.30(+1.75%) |
Oct 05, 2017 | 16.90 | 17.30 | 16.90 | 17.10 | 28,358 | +0.20(+1.18%) |
Oct 04, 2017 | 17.10 | 17.40 | 16.50 | 16.90 | 43,237 | +0.00(+0.00%) |
Oct 03, 2017 | 16.90 | 17.20 | 16.40 | 16.90 | 56,272 | +0.00(+0.00%) |
Oct 02, 2017 | 16.60 | 17.00 | 16.40 | 16.90 | 22,712 | +0.20(+1.20%) |
Sep 29, 2017 | 17.20 | 17.20 | 16.70 | 16.70 | 31,746 | -0.60(-3.47%) |
Sep 28, 2017 | 17.30 | 17.40 | 16.60 | 17.30 | 38,533 | +0.00(+0.00%) |
Sep 27, 2017 | 16.80 | 17.45 | 16.20 | 17.30 | 44,459 | +0.50(+2.98%) |
Sep 26, 2017 | 16.70 | 16.90 | 16.30 | 16.80 | 32,783 | +0.10(+0.60%) |
Sep 25, 2017 | 17.20 | 17.50 | 16.35 | 16.70 | 61,486 | -0.50(-2.91%) |
Sep 22, 2017 | 17.00 | 18.40 | 17.00 | 17.20 | 83,234 | -0.10(-0.58%) |
Sep 21, 2017 | 17.70 | 18.20 | 17.10 | 17.30 | 59,301 | -0.50(-2.81%) |
Sep 20, 2017 | 17.00 | 17.80 | 16.95 | 17.80 | 96,159 | +1.00(+5.95%) |
Sep 19, 2017 | 16.70 | 17.00 | 16.60 | 16.80 | 38,095 | +0.30(+1.82%) |
Sep 18, 2017 | 16.90 | 17.00 | 16.30 | 16.50 | 49,051 | -0.30(-1.79%) |
Sep 15, 2017 | 17.00 | 17.00 | 16.00 | 16.80 | 93,485 | -0.10(-0.59%) |
Sep 14, 2017 | 16.20 | 17.00 | 16.10 | 16.90 | 49,176 | +0.60(+3.68%) |
Sep 13, 2017 | 16.80 | 16.80 | 14.00 | 16.30 | 93,710 | -0.50(-2.98%) |
Sep 12, 2017 | 17.40 | 17.65 | 16.70 | 16.80 | 64,573 | -0.70(-4.00%) |
Sep 11, 2017 | 17.30 | 17.65 | 16.75 | 17.50 | 75,168 | +0.40(+2.34%) |
Sep 08, 2017 | 16.80 | 17.20 | 16.35 | 17.10 | 87,513 | +0.50(+3.01%) |
Sep 07, 2017 | 16.20 | 17.00 | 16.05 | 16.60 | 61,149 | +0.50(+3.11%) |
Sep 06, 2017 | 15.00 | 16.30 | 15.00 | 16.10 | 83,961 | +0.90(+5.92%) |
Sep 05, 2017 | 16.00 | 16.40 | 15.00 | 15.20 | 104,959 | -0.80(-5.00%) |
Sep 01, 2017 | 15.40 | 16.10 | 15.20 | 16.00 | 73,368 | +0.60(+3.90%) |
Aug 31, 2017 | 15.40 | 15.85 | 15.20 | 15.40 | 124,117 | -0.30(-1.91%) |
Aug 30, 2017 | 16.60 | 16.90 | 15.50 | 15.70 | 94,785 | -1.10(-6.55%) |
Aug 29, 2017 | 15.90 | 16.80 | 15.60 | 16.80 | 114,844 | +0.70(+4.35%) |
Aug 28, 2017 | 16.00 | 16.50 | 15.50 | 16.10 | 78,491 | +0.00(+0.00%) |
Aug 25, 2017 | 15.30 | 16.30 | 14.50 | 16.10 | 181,873 | +1.30(+8.78%) |
Aug 24, 2017 | 15.00 | 15.05 | 14.00 | 14.80 | 71,695 | -0.10(-0.67%) |
Aug 23, 2017 | 13.20 | 15.20 | 13.10 | 14.90 | 153,567 | +1.80(+13.74%) |
Aug 22, 2017 | 12.20 | 13.40 | 12.20 | 13.10 | 135,943 | +0.80(+6.50%) |
Aug 21, 2017 | 13.20 | 13.20 | 12.30 | 12.30 | 76,522 | -0.80(-6.11%) |
Aug 18, 2017 | 12.70 | 13.30 | 12.70 | 13.10 | 65,366 | +0.20(+1.55%) |
Aug 17, 2017 | 12.80 | 13.10 | 12.50 | 12.90 | 75,505 | +0.20(+1.57%) |
Aug 16, 2017 | 12.50 | 13.10 | 12.30 | 12.70 | 87,933 | +0.40(+3.25%) |
Aug 15, 2017 | 13.10 | 13.60 | 12.20 | 12.30 | 73,661 | -0.80(-6.11%) |
Aug 14, 2017 | 12.80 | 13.60 | 12.61 | 13.10 | 114,471 | +0.60(+4.80%) |
Aug 11, 2017 | 12.60 | 13.00 | 12.10 | 12.50 | 67,223 | +0.10(+0.81%) |
Aug 10, 2017 | 12.30 | 12.80 | 12.27 | 12.40 | 40,596 | +0.00(+0.00%) |
Aug 09, 2017 | 12.30 | 12.90 | 12.20 | 12.40 | 50,891 | +0.00(+0.00%) |
Aug 08, 2017 | 12.50 | 12.80 | 12.20 | 12.40 | 35,809 | -0.10(-0.80%) |
Aug 07, 2017 | 11.90 | 12.70 | 11.90 | 12.50 | 48,880 | +0.50(+4.17%) |
Aug 04, 2017 | 11.70 | 12.20 | 11.70 | 12.00 | 37,426 | +0.30(+2.56%) |
Aug 03, 2017 | 12.70 | 13.00 | 11.70 | 11.70 | 67,207 | -1.10(-8.59%) |
Aug 02, 2017 | 12.60 | 13.20 | 12.60 | 12.80 | 61,223 | +0.00(+0.00%) |