Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.83 | 18.32 | 17.61 | 17.74 | 30,945 | +0.03(+0.16%) |
Oct 30, 2017 | 18.65 | 18.65 | 17.53 | 17.71 | 35,826 | -0.93(-4.99%) |
Oct 27, 2017 | 18.46 | 18.84 | 18.30 | 18.64 | 31,809 | +0.22(+1.22%) |
Oct 26, 2017 | 18.43 | 18.59 | 18.15 | 18.41 | 22,079 | +0.08(+0.43%) |
Oct 25, 2017 | 18.26 | 18.40 | 18.19 | 18.33 | 13,152 | +0.04(+0.24%) |
Oct 24, 2017 | 18.30 | 18.40 | 18.08 | 18.29 | 23,624 | -0.11(-0.59%) |
Oct 23, 2017 | 18.84 | 18.84 | 18.40 | 18.40 | 27,910 | -0.42(-2.25%) |
Oct 20, 2017 | 19.01 | 19.19 | 18.27 | 18.82 | 18,376 | +0.06(+0.34%) |
Oct 19, 2017 | 18.71 | 19.01 | 18.42 | 18.76 | 23,225 | -0.11(-0.61%) |
Oct 18, 2017 | 18.49 | 19.04 | 18.43 | 18.87 | 35,214 | +0.37(+1.98%) |
Oct 17, 2017 | 18.88 | 19.22 | 18.50 | 18.50 | 21,225 | -0.50(-2.61%) |
Oct 16, 2017 | 18.37 | 19.03 | 18.30 | 19.00 | 50,265 | +0.55(+3.00%) |
Oct 13, 2017 | 18.45 | 18.45 | 18.18 | 18.45 | 13,779 | +0.00(+0.00%) |
Oct 12, 2017 | 18.63 | 18.63 | 18.43 | 18.45 | 13,980 | -0.19(-1.04%) |
Oct 11, 2017 | 18.71 | 18.76 | 18.46 | 18.64 | 19,530 | +0.06(+0.31%) |
Oct 10, 2017 | 18.32 | 18.59 | 17.94 | 18.58 | 18,048 | +0.34(+1.85%) |
Oct 09, 2017 | 18.15 | 18.32 | 18.12 | 18.25 | 10,067 | +0.02(+0.12%) |
Oct 06, 2017 | 18.04 | 18.29 | 17.97 | 18.22 | 15,494 | +0.01(+0.04%) |
Oct 05, 2017 | 18.04 | 18.28 | 17.86 | 18.22 | 20,273 | +0.17(+0.96%) |
Oct 04, 2017 | 18.20 | 18.26 | 17.88 | 18.04 | 16,574 | -0.16(-0.87%) |
Oct 03, 2017 | 18.30 | 18.30 | 17.99 | 18.20 | 26,751 | -0.11(-0.59%) |
Oct 02, 2017 | 17.66 | 18.32 | 17.62 | 18.31 | 54,913 | +0.66(+3.75%) |
Sep 29, 2017 | 17.84 | 18.19 | 17.53 | 17.65 | 34,932 | -0.50(-2.73%) |
Sep 28, 2017 | 18.18 | 18.27 | 17.86 | 18.15 | 27,735 | +0.11(+0.64%) |
Sep 27, 2017 | 17.64 | 18.10 | 17.31 | 18.03 | 37,891 | +0.46(+2.62%) |
Sep 26, 2017 | 17.36 | 17.65 | 17.29 | 17.57 | 17,194 | +0.28(+1.62%) |
Sep 25, 2017 | 17.35 | 17.04 | 17.29 | 27,021 | +0.13(+0.75%) | |
Sep 22, 2017 | 17.00 | 17.22 | 17.00 | 17.16 | 18,066 | +0.18(+1.06%) |
Sep 21, 2017 | 17.03 | 17.23 | 16.94 | 16.98 | 23,417 | -0.06(-0.34%) |
Sep 20, 2017 | 16.79 | 17.23 | 16.79 | 17.04 | 34,471 | +0.04(+0.25%) |
Sep 19, 2017 | 17.00 | 17.21 | 16.84 | 17.00 | 48,718 | +0.00(+0.00%) |
Sep 18, 2017 | 16.51 | 17.05 | 16.36 | 17.00 | 43,943 | +0.39(+2.34%) |
Sep 15, 2017 | 16.36 | 16.73 | 16.21 | 16.61 | 90,345 | +0.27(+1.67%) |
Sep 14, 2017 | 16.37 | 16.50 | 16.24 | 16.33 | 28,789 | -0.14(-0.83%) |
Sep 13, 2017 | 16.34 | 16.53 | 16.34 | 16.47 | 17,404 | -0.01(-0.04%) |
Sep 12, 2017 | 16.28 | 16.61 | 16.28 | 16.48 | 16,226 | +0.20(+1.24%) |
Sep 11, 2017 | 16.17 | 16.33 | 15.96 | 16.28 | 31,998 | +0.16(+0.98%) |
Sep 08, 2017 | 15.95 | 16.17 | 15.95 | 16.12 | 24,907 | +0.20(+1.26%) |
Sep 07, 2017 | 16.06 | 16.10 | 15.82 | 15.92 | 15,876 | -0.10(-0.63%) |
Sep 06, 2017 | 16.12 | 16.33 | 15.97 | 16.02 | 26,870 | -0.03(-0.18%) |
Sep 05, 2017 | 16.18 | 16.25 | 16.00 | 16.05 | 20,010 | -0.20(-1.24%) |
Sep 01, 2017 | 16.12 | 16.34 | 16.12 | 16.25 | 18,539 | +0.12(+0.76%) |
Aug 31, 2017 | 16.07 | 16.26 | 15.97 | 16.13 | 29,731 | +0.07(+0.45%) |
Aug 30, 2017 | 16.08 | 16.29 | 15.95 | 16.05 | 22,022 | -0.06(-0.36%) |
Aug 29, 2017 | 16.06 | 16.14 | 15.98 | 16.11 | 19,268 | +0.01(+0.09%) |
Aug 28, 2017 | 16.10 | 16.15 | 16.08 | 16.10 | 16,093 | -0.01(-0.09%) |
Aug 25, 2017 | 15.85 | 16.13 | 15.85 | 16.11 | 14,829 | +0.04(+0.22%) |
Aug 24, 2017 | 16.00 | 16.15 | 15.95 | 16.08 | 10,028 | +0.07(+0.45%) |
Aug 23, 2017 | 15.92 | 16.03 | 15.88 | 16.00 | 22,815 | +0.00(+0.00%) |
Aug 22, 2017 | 16.00 | 16.08 | 15.90 | 16.00 | 20,138 | +0.01(+0.09%) |
Aug 21, 2017 | 16.03 | 16.14 | 15.94 | 15.99 | 18,642 | -0.10(-0.63%) |
Aug 18, 2017 | 15.82 | 16.16 | 15.82 | 16.09 | 52,012 | +0.19(+1.17%) |
Aug 17, 2017 | 16.07 | 16.21 | 15.90 | 15.90 | 30,641 | -0.27(-1.64%) |
Aug 16, 2017 | 16.21 | 16.40 | 16.10 | 16.17 | 38,095 | -0.04(-0.27%) |
Aug 15, 2017 | 16.13 | 16.51 | 16.13 | 16.21 | 54,276 | +0.15(+0.94%) |
Aug 14, 2017 | 15.89 | 16.12 | 15.85 | 16.06 | 74,549 | +0.18(+1.13%) |
Aug 11, 2017 | 16.13 | 16.23 | 15.84 | 15.88 | 79,552 | -0.21(-1.30%) |
Aug 10, 2017 | 16.15 | 16.28 | 16.02 | 16.09 | 44,842 | -0.17(-1.06%) |
Aug 09, 2017 | 16.35 | 16.40 | 16.10 | 16.26 | 40,995 | -0.12(-0.70%) |
Aug 08, 2017 | 16.56 | 16.61 | 16.37 | 16.38 | 50,239 | -0.11(-0.65%) |
Aug 07, 2017 | 16.50 | 16.53 | 16.43 | 16.49 | 20,273 | +0.06(+0.35%) |
Aug 04, 2017 | 16.46 | 16.53 | 16.43 | 16.43 | 10,831 | +0.05(+0.31%) |
Aug 03, 2017 | 16.43 | 16.51 | 16.30 | 16.38 | 27,366 | -0.10(-0.61%) |
Aug 02, 2017 | 16.67 | 16.73 | 16.46 | 16.48 | 20,608 | -0.16(-0.95%) |