Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.20 | 17.05 | 16.20 | 16.65 | 120,290 | +0.30(+1.83%) |
Oct 30, 2017 | 16.65 | 16.90 | 16.02 | 16.35 | 110,896 | -0.60(-3.54%) |
Oct 27, 2017 | 17.60 | 17.70 | 16.50 | 16.95 | 88,309 | -0.15(-0.88%) |
Oct 26, 2017 | 17.10 | 17.40 | 16.90 | 17.10 | 56,613 | +0.15(+0.88%) |
Oct 25, 2017 | 17.30 | 17.64 | 16.75 | 16.95 | 50,613 | -0.35(-2.02%) |
Oct 24, 2017 | 17.15 | 17.70 | 17.15 | 17.30 | 22,157 | +0.15(+0.87%) |
Oct 23, 2017 | 17.30 | 17.40 | 17.15 | 17.15 | 27,244 | -0.15(-0.87%) |
Oct 20, 2017 | 17.25 | 17.60 | 17.15 | 17.30 | 27,190 | +0.25(+1.47%) |
Oct 19, 2017 | 17.20 | 17.40 | 16.80 | 17.05 | 73,713 | -0.20(-1.16%) |
Oct 18, 2017 | 17.15 | 17.40 | 17.05 | 17.25 | 38,447 | -0.05(-0.29%) |
Oct 17, 2017 | 17.30 | 17.40 | 17.25 | 17.30 | 27,590 | +0.00(+0.00%) |
Oct 16, 2017 | 17.30 | 17.45 | 17.00 | 17.30 | 46,301 | +0.15(+0.87%) |
Oct 13, 2017 | 17.10 | 17.27 | 16.90 | 17.15 | 26,710 | +0.05(+0.29%) |
Oct 12, 2017 | 17.35 | 17.50 | 17.10 | 17.10 | 45,544 | -0.20(-1.16%) |
Oct 11, 2017 | 17.29 | 17.40 | 17.05 | 17.30 | 65,753 | +0.05(+0.29%) |
Oct 10, 2017 | 17.40 | 17.45 | 17.10 | 17.25 | 42,367 | +0.00(+0.00%) |
Oct 09, 2017 | 17.85 | 17.85 | 17.20 | 17.25 | 37,510 | -0.45(-2.54%) |
Oct 06, 2017 | 17.55 | 17.85 | 17.55 | 17.70 | 23,721 | +0.00(+0.00%) |
Oct 05, 2017 | 17.50 | 17.88 | 17.45 | 17.70 | 48,644 | +0.30(+1.72%) |
Oct 04, 2017 | 17.30 | 17.50 | 17.15 | 17.40 | 92,832 | +0.25(+1.46%) |
Oct 03, 2017 | 17.25 | 17.45 | 17.10 | 17.15 | 152,423 | -0.10(-0.58%) |
Oct 02, 2017 | 17.25 | 17.43 | 17.10 | 17.25 | 56,618 | +0.10(+0.58%) |
Sep 29, 2017 | 16.95 | 17.30 | 16.82 | 17.15 | 87,525 | +0.15(+0.88%) |
Sep 28, 2017 | 16.95 | 17.00 | 16.60 | 17.00 | 32,313 | +0.10(+0.59%) |
Sep 27, 2017 | 16.60 | 17.00 | 16.55 | 16.90 | 60,303 | +0.30(+1.81%) |
Sep 26, 2017 | 16.55 | 16.70 | 16.33 | 16.60 | 40,942 | +0.15(+0.91%) |
Sep 25, 2017 | 16.55 | 16.65 | 16.10 | 16.45 | 45,934 | -0.15(-0.90%) |
Sep 22, 2017 | 16.55 | 17.05 | 16.55 | 16.60 | 77,878 | +0.05(+0.30%) |
Sep 21, 2017 | 16.60 | 16.90 | 16.45 | 16.55 | 55,222 | -0.05(-0.30%) |
Sep 20, 2017 | 16.85 | 17.10 | 16.55 | 16.60 | 73,355 | -0.15(-0.90%) |
Sep 19, 2017 | 16.35 | 16.85 | 16.20 | 16.75 | 82,380 | +0.40(+2.45%) |
Sep 18, 2017 | 16.35 | 16.70 | 16.25 | 16.35 | 77,418 | +0.00(+0.00%) |
Sep 15, 2017 | 16.45 | 16.60 | 16.25 | 16.35 | 153,879 | -0.05(-0.30%) |
Sep 14, 2017 | 16.45 | 16.75 | 16.35 | 16.40 | 92,531 | -0.15(-0.91%) |
Sep 13, 2017 | 16.45 | 16.73 | 16.25 | 16.55 | 77,041 | +0.15(+0.91%) |
Sep 12, 2017 | 15.60 | 16.55 | 15.45 | 16.40 | 107,378 | +0.75(+4.79%) |
Sep 11, 2017 | 15.45 | 15.75 | 15.25 | 15.65 | 55,072 | +0.15(+0.97%) |
Sep 08, 2017 | 15.30 | 15.75 | 15.28 | 15.50 | 91,216 | +0.15(+0.98%) |
Sep 07, 2017 | 15.35 | 15.55 | 15.30 | 15.35 | 41,796 | +0.00(+0.00%) |
Sep 06, 2017 | 15.55 | 15.60 | 15.15 | 15.35 | 63,925 | -0.20(-1.29%) |
Sep 05, 2017 | 15.65 | 15.70 | 15.40 | 15.55 | 119,852 | -0.10(-0.64%) |
Sep 01, 2017 | 15.50 | 15.70 | 15.40 | 15.65 | 51,983 | +0.20(+1.29%) |
Aug 31, 2017 | 15.05 | 15.60 | 15.05 | 15.45 | 96,717 | +0.40(+2.66%) |
Aug 30, 2017 | 14.85 | 15.10 | 14.80 | 15.05 | 115,204 | +0.15(+1.01%) |
Aug 29, 2017 | 15.00 | 15.10 | 14.90 | 14.90 | 70,168 | -0.15(-1.00%) |
Aug 28, 2017 | 15.00 | 15.10 | 15.00 | 15.05 | 80,111 | +0.00(+0.00%) |
Aug 25, 2017 | 14.95 | 15.35 | 14.90 | 15.05 | 63,025 | +0.15(+1.01%) |
Aug 24, 2017 | 14.75 | 15.00 | 14.70 | 14.90 | 91,553 | +0.15(+1.02%) |
Aug 23, 2017 | 14.85 | 14.97 | 14.65 | 14.75 | 96,567 | -0.15(-1.01%) |
Aug 22, 2017 | 14.85 | 15.03 | 14.70 | 14.90 | 106,487 | +0.10(+0.68%) |
Aug 21, 2017 | 14.95 | 15.05 | 14.80 | 14.80 | 100,673 | -0.20(-1.33%) |
Aug 18, 2017 | 15.00 | 15.45 | 14.95 | 15.00 | 133,199 | -0.10(-0.66%) |
Aug 17, 2017 | 16.00 | 16.05 | 14.97 | 15.10 | 283,598 | -0.95(-5.92%) |
Aug 16, 2017 | 15.70 | 16.10 | 15.55 | 16.05 | 147,904 | +0.35(+2.23%) |
Aug 15, 2017 | 15.65 | 15.85 | 15.50 | 15.70 | 196,800 | +0.00(+0.00%) |
Aug 14, 2017 | 15.40 | 15.90 | 15.35 | 15.70 | 172,420 | +0.30(+1.95%) |
Aug 11, 2017 | 15.00 | 15.75 | 14.95 | 15.40 | 217,787 | +0.30(+1.99%) |
Aug 10, 2017 | 15.30 | 15.45 | 15.05 | 15.10 | 103,947 | -0.10(-0.66%) |
Aug 09, 2017 | 15.30 | 15.50 | 15.10 | 15.20 | 139,275 | -0.05(-0.33%) |
Aug 08, 2017 | 15.30 | 15.50 | 15.25 | 15.25 | 126,505 | -0.15(-0.97%) |
Aug 07, 2017 | 15.65 | 16.10 | 15.40 | 15.40 | 310,944 | +0.15(+0.98%) |
Aug 04, 2017 | 15.35 | 15.85 | 15.25 | 15.25 | 156,053 | +0.00(+0.00%) |
Aug 03, 2017 | 15.25 | 15.75 | 15.25 | 15.25 | 179,618 | +0.00(+0.00%) |
Aug 02, 2017 | 15.25 | 15.65 | 15.25 | 15.25 | 175,567 | -0.05(-0.33%) |