Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.64 | 15.82 | 12.84 | 13.22 | 689,196 | -2.46(-15.69%) |
Oct 30, 2017 | 15.75 | 15.87 | 15.54 | 15.68 | 71,885 | -0.07(-0.44%) |
Oct 27, 2017 | 15.54 | 15.87 | 15.25 | 15.75 | 122,652 | +0.25(+1.61%) |
Oct 26, 2017 | 16.03 | 16.06 | 15.41 | 15.50 | 57,717 | -0.50(-3.12%) |
Oct 25, 2017 | 15.76 | 16.25 | 15.68 | 16.00 | 110,122 | +0.19(+1.20%) |
Oct 24, 2017 | 15.99 | 16.07 | 15.69 | 15.81 | 74,152 | -0.17(-1.06%) |
Oct 23, 2017 | 16.12 | 16.13 | 15.95 | 15.98 | 41,290 | -0.09(-0.56%) |
Oct 20, 2017 | 16.24 | 16.25 | 15.83 | 16.07 | 49,324 | +0.04(+0.25%) |
Oct 19, 2017 | 16.14 | 16.16 | 15.74 | 16.03 | 47,088 | -0.18(-1.11%) |
Oct 18, 2017 | 16.40 | 16.40 | 16.11 | 16.21 | 46,438 | -0.08(-0.49%) |
Oct 17, 2017 | 16.40 | 16.65 | 16.27 | 16.29 | 43,160 | -0.14(-0.85%) |
Oct 16, 2017 | 16.93 | 16.93 | 16.39 | 16.43 | 49,425 | -0.42(-2.49%) |
Oct 13, 2017 | 17.01 | 17.03 | 16.79 | 16.85 | 41,385 | -0.15(-0.88%) |
Oct 12, 2017 | 16.90 | 17.06 | 16.75 | 17.00 | 60,270 | +0.10(+0.59%) |
Oct 11, 2017 | 16.92 | 17.20 | 16.78 | 16.90 | 31,324 | +0.01(+0.06%) |
Oct 10, 2017 | 16.79 | 17.14 | 16.73 | 16.89 | 71,207 | +0.24(+1.44%) |
Oct 09, 2017 | 16.78 | 16.99 | 16.60 | 16.65 | 56,450 | -0.12(-0.72%) |
Oct 06, 2017 | 16.86 | 16.86 | 16.70 | 16.77 | 52,235 | -0.10(-0.59%) |
Oct 05, 2017 | 16.83 | 17.00 | 16.81 | 16.87 | 52,748 | -0.02(-0.12%) |
Oct 04, 2017 | 16.86 | 16.95 | 16.74 | 16.89 | 87,622 | +0.07(+0.42%) |
Oct 03, 2017 | 16.88 | 16.91 | 16.72 | 16.82 | 79,938 | +0.02(+0.12%) |
Oct 02, 2017 | 16.88 | 16.98 | 16.73 | 16.80 | 142,054 | +0.00(+0.00%) |
Sep 29, 2017 | 17.25 | 17.33 | 16.73 | 16.80 | 149,331 | -0.45(-2.61%) |
Sep 28, 2017 | 16.99 | 17.41 | 16.99 | 17.25 | 128,525 | +0.49(+2.92%) |
Sep 27, 2017 | 16.86 | 17.27 | 16.66 | 16.76 | 172,547 | +0.00(+0.00%) |
Sep 26, 2017 | 16.70 | 17.01 | 16.70 | 16.76 | 79,547 | +0.20(+1.21%) |
Sep 25, 2017 | 15.95 | 16.60 | 15.89 | 16.56 | 207,268 | +0.60(+3.76%) |
Sep 22, 2017 | 15.80 | 16.05 | 15.80 | 15.96 | 52,075 | +0.16(+1.01%) |
Sep 21, 2017 | 15.73 | 15.90 | 15.69 | 15.80 | 55,927 | +0.07(+0.45%) |
Sep 20, 2017 | 15.78 | 16.05 | 15.58 | 15.73 | 117,739 | -0.04(-0.25%) |
Sep 19, 2017 | 15.80 | 15.92 | 15.67 | 15.77 | 73,240 | +0.08(+0.51%) |
Sep 18, 2017 | 15.34 | 15.71 | 15.34 | 15.69 | 74,763 | +0.37(+2.42%) |
Sep 15, 2017 | 15.24 | 15.41 | 15.17 | 15.32 | 136,329 | +0.11(+0.72%) |
Sep 14, 2017 | 15.20 | 15.32 | 15.15 | 15.21 | 35,392 | -0.07(-0.46%) |
Sep 13, 2017 | 15.57 | 15.62 | 15.19 | 15.28 | 56,403 | -0.30(-1.93%) |
Sep 12, 2017 | 15.84 | 15.84 | 15.22 | 15.58 | 74,177 | -0.15(-0.95%) |
Sep 11, 2017 | 16.04 | 16.05 | 15.48 | 15.73 | 100,270 | -0.13(-0.82%) |
Sep 08, 2017 | 15.30 | 15.90 | 15.29 | 15.86 | 111,694 | +0.49(+3.19%) |
Sep 07, 2017 | 15.51 | 15.52 | 15.20 | 15.37 | 63,956 | -0.01(-0.07%) |
Sep 06, 2017 | 15.75 | 15.76 | 15.22 | 15.38 | 73,065 | -0.33(-2.10%) |
Sep 05, 2017 | 15.89 | 15.94 | 15.49 | 15.71 | 109,177 | -0.17(-1.07%) |
Sep 01, 2017 | 15.97 | 15.97 | 15.79 | 15.88 | 153,448 | +0.06(+0.38%) |
Aug 31, 2017 | 15.53 | 15.99 | 15.53 | 15.82 | 209,938 | +0.32(+2.06%) |
Aug 30, 2017 | 15.69 | 15.77 | 15.35 | 15.50 | 173,193 | -0.22(-1.40%) |
Aug 29, 2017 | 15.32 | 15.85 | 15.23 | 15.72 | 133,210 | +0.35(+2.28%) |
Aug 28, 2017 | 15.13 | 15.40 | 15.04 | 15.37 | 81,522 | +0.24(+1.59%) |
Aug 25, 2017 | 14.91 | 15.13 | 14.90 | 15.13 | 92,868 | +0.24(+1.61%) |
Aug 24, 2017 | 14.82 | 15.06 | 14.75 | 14.89 | 82,915 | +0.08(+0.54%) |
Aug 23, 2017 | 14.38 | 14.92 | 14.35 | 14.81 | 174,875 | +0.32(+2.21%) |
Aug 22, 2017 | 14.71 | 14.90 | 14.46 | 14.49 | 158,202 | -0.15(-1.02%) |
Aug 21, 2017 | 15.02 | 15.16 | 14.41 | 14.64 | 188,677 | -0.41(-2.72%) |
Aug 18, 2017 | 15.54 | 15.71 | 15.00 | 15.05 | 200,355 | -0.71(-4.51%) |
Aug 17, 2017 | 16.05 | 16.16 | 15.75 | 15.76 | 80,151 | -0.37(-2.29%) |
Aug 16, 2017 | 15.97 | 16.43 | 15.97 | 16.13 | 125,073 | +0.11(+0.69%) |
Aug 15, 2017 | 16.95 | 16.95 | 15.91 | 16.02 | 449,672 | -1.31(-7.56%) |
Aug 14, 2017 | 17.26 | 17.43 | 17.11 | 17.33 | 59,418 | +0.15(+0.87%) |
Aug 11, 2017 | 17.27 | 17.28 | 16.95 | 17.18 | 56,616 | +0.05(+0.29%) |
Aug 10, 2017 | 17.25 | 17.41 | 17.10 | 17.13 | 26,252 | -0.25(-1.44%) |
Aug 09, 2017 | 17.69 | 17.81 | 17.21 | 17.38 | 66,416 | -0.45(-2.52%) |
Aug 08, 2017 | 18.00 | 18.28 | 17.70 | 17.83 | 32,441 | -0.19(-1.05%) |
Aug 07, 2017 | 17.98 | 18.03 | 17.61 | 18.02 | 108,833 | -0.10(-0.55%) |
Aug 04, 2017 | 17.12 | 18.15 | 17.05 | 18.12 | 57,136 | +0.97(+5.66%) |
Aug 03, 2017 | 17.90 | 17.90 | 16.90 | 17.15 | 45,083 | -0.72(-4.03%) |
Aug 02, 2017 | 19.23 | 19.27 | 17.74 | 17.87 | 79,541 | -1.44(-7.46%) |