Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.81 | 17.73 | 16.15 | 16.23 | 466,173 | -0.81(-4.75%) |
Oct 30, 2017 | 17.12 | 17.13 | 16.70 | 17.04 | 188,204 | -0.18(-1.05%) |
Oct 27, 2017 | 17.64 | 17.64 | 17.02 | 17.22 | 217,914 | -0.48(-2.71%) |
Oct 26, 2017 | 17.10 | 17.78 | 16.93 | 17.70 | 207,188 | +0.69(+4.06%) |
Oct 25, 2017 | 17.14 | 17.15 | 16.82 | 17.01 | 129,435 | -0.13(-0.76%) |
Oct 24, 2017 | 17.17 | 17.41 | 16.95 | 17.14 | 119,599 | +0.13(+0.76%) |
Oct 23, 2017 | 17.02 | 17.19 | 16.86 | 17.01 | 104,999 | -0.02(-0.12%) |
Oct 20, 2017 | 17.02 | 17.13 | 16.69 | 17.03 | 182,319 | +0.13(+0.77%) |
Oct 19, 2017 | 17.07 | 17.07 | 16.68 | 16.90 | 119,797 | -0.20(-1.17%) |
Oct 18, 2017 | 16.72 | 17.19 | 16.65 | 17.10 | 145,011 | +0.26(+1.54%) |
Oct 17, 2017 | 17.20 | 17.21 | 16.81 | 16.84 | 142,636 | -0.30(-1.75%) |
Oct 16, 2017 | 17.14 | 17.20 | 16.91 | 17.14 | 189,250 | +0.01(+0.06%) |
Oct 13, 2017 | 17.45 | 17.45 | 17.10 | 17.13 | 67,456 | -0.29(-1.66%) |
Oct 12, 2017 | 17.14 | 17.49 | 16.87 | 17.42 | 117,995 | +0.24(+1.40%) |
Oct 11, 2017 | 17.45 | 17.49 | 16.96 | 17.18 | 184,025 | -0.12(-0.69%) |
Oct 10, 2017 | 18.10 | 18.19 | 17.28 | 17.30 | 270,303 | -0.56(-3.14%) |
Oct 09, 2017 | 17.83 | 18.04 | 17.72 | 17.86 | 62,581 | +0.01(+0.06%) |
Oct 06, 2017 | 17.75 | 18.24 | 17.75 | 17.85 | 145,708 | -0.05(-0.28%) |
Oct 05, 2017 | 17.95 | 17.95 | 17.71 | 17.90 | 86,859 | -0.02(-0.11%) |
Oct 04, 2017 | 18.05 | 18.10 | 17.79 | 17.92 | 79,659 | -0.07(-0.39%) |
Oct 03, 2017 | 18.14 | 18.23 | 17.79 | 17.99 | 206,239 | -0.06(-0.33%) |
Oct 02, 2017 | 17.61 | 18.07 | 17.51 | 18.05 | 139,806 | +0.41(+2.32%) |
Sep 29, 2017 | 17.70 | 17.89 | 17.61 | 17.64 | 135,826 | -0.13(-0.73%) |
Sep 28, 2017 | 17.75 | 17.84 | 17.59 | 17.77 | 119,723 | -0.07(-0.39%) |
Sep 27, 2017 | 17.28 | 17.94 | 17.20 | 17.84 | 234,467 | +0.59(+3.42%) |
Sep 26, 2017 | 16.96 | 17.28 | 16.96 | 17.25 | 247,978 | +0.27(+1.59%) |
Sep 25, 2017 | 17.05 | 17.28 | 16.92 | 16.98 | 196,729 | -0.06(-0.35%) |
Sep 22, 2017 | 16.75 | 17.09 | 16.75 | 17.04 | 163,810 | +0.28(+1.67%) |
Sep 21, 2017 | 16.58 | 16.77 | 16.27 | 16.76 | 109,697 | +0.17(+1.02%) |
Sep 20, 2017 | 16.58 | 16.95 | 16.43 | 16.59 | 304,546 | +0.07(+0.42%) |
Sep 19, 2017 | 15.85 | 16.56 | 15.67 | 16.52 | 337,141 | +0.74(+4.69%) |
Sep 18, 2017 | 17.06 | 17.06 | 15.69 | 15.78 | 466,352 | -1.28(-7.50%) |
Sep 15, 2017 | 17.15 | 17.27 | 16.82 | 17.06 | 310,611 | -0.07(-0.41%) |
Sep 14, 2017 | 17.85 | 18.02 | 16.70 | 17.13 | 319,913 | -0.71(-3.98%) |
Sep 13, 2017 | 17.38 | 17.95 | 17.24 | 17.84 | 202,728 | +0.45(+2.59%) |
Sep 12, 2017 | 16.87 | 17.45 | 16.79 | 17.39 | 240,414 | +0.60(+3.57%) |
Sep 11, 2017 | 16.99 | 16.99 | 16.65 | 16.79 | 212,511 | -0.05(-0.30%) |
Sep 08, 2017 | 16.97 | 17.11 | 16.67 | 16.84 | 183,967 | -0.10(-0.59%) |
Sep 07, 2017 | 17.32 | 17.32 | 16.82 | 16.94 | 127,247 | -0.30(-1.74%) |
Sep 06, 2017 | 16.87 | 17.39 | 16.87 | 17.24 | 263,772 | +0.28(+1.65%) |
Sep 05, 2017 | 16.75 | 17.01 | 16.07 | 16.96 | 415,369 | -0.45(-2.58%) |
Sep 01, 2017 | 17.16 | 17.48 | 17.07 | 17.41 | 222,009 | +0.21(+1.22%) |
Aug 31, 2017 | 16.88 | 17.29 | 16.88 | 17.20 | 233,109 | +0.43(+2.56%) |
Aug 30, 2017 | 16.99 | 16.99 | 16.72 | 16.77 | 180,738 | -0.17(-1.00%) |
Aug 29, 2017 | 17.19 | 17.34 | 16.74 | 16.94 | 132,564 | -0.46(-2.64%) |
Aug 28, 2017 | 17.02 | 17.46 | 16.95 | 17.40 | 161,143 | +0.43(+2.53%) |
Aug 25, 2017 | 16.96 | 17.12 | 16.87 | 16.97 | 123,304 | +0.12(+0.71%) |
Aug 24, 2017 | 17.03 | 17.11 | 16.77 | 16.85 | 152,487 | -0.05(-0.30%) |
Aug 23, 2017 | 16.76 | 17.14 | 16.76 | 16.90 | 132,203 | +0.06(+0.36%) |
Aug 22, 2017 | 17.19 | 17.36 | 16.60 | 16.84 | 135,759 | -0.32(-1.86%) |
Aug 21, 2017 | 17.00 | 17.27 | 16.92 | 17.16 | 175,514 | +0.04(+0.23%) |
Aug 18, 2017 | 16.80 | 17.34 | 16.79 | 17.12 | 162,663 | +0.16(+0.94%) |
Aug 17, 2017 | 17.01 | 17.29 | 16.91 | 16.96 | 166,752 | -0.19(-1.11%) |
Aug 16, 2017 | 17.33 | 17.36 | 16.90 | 17.15 | 316,623 | -0.03(-0.17%) |
Aug 15, 2017 | 17.48 | 17.57 | 17.12 | 17.18 | 246,207 | -0.17(-0.98%) |
Aug 14, 2017 | 18.14 | 18.14 | 17.08 | 17.35 | 366,247 | -0.64(-3.56%) |
Aug 11, 2017 | 17.68 | 18.16 | 17.40 | 17.99 | 307,557 | +0.06(+0.33%) |
Aug 10, 2017 | 18.47 | 18.63 | 17.92 | 17.93 | 195,713 | -0.70(-3.76%) |
Aug 09, 2017 | 18.07 | 18.73 | 18.01 | 18.63 | 221,663 | +0.49(+2.70%) |
Aug 08, 2017 | 17.79 | 18.30 | 17.75 | 18.14 | 261,255 | +0.31(+1.74%) |
Aug 07, 2017 | 18.53 | 18.54 | 17.79 | 17.83 | 329,120 | -0.72(-3.88%) |
Aug 04, 2017 | 18.29 | 19.26 | 18.21 | 18.55 | 364,924 | +0.27(+1.48%) |
Aug 03, 2017 | 18.03 | 18.37 | 17.79 | 18.28 | 333,669 | +0.15(+0.83%) |
Aug 02, 2017 | 17.44 | 18.29 | 16.79 | 18.13 | 771,704 | +0.90(+5.22%) |