Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.00 | 17.95 | 17.00 | 17.45 | 46,833 | +0.40(+2.35%) |
Oct 30, 2017 | 17.65 | 17.84 | 17.00 | 17.05 | 18,599 | -0.70(-3.94%) |
Oct 27, 2017 | 16.55 | 18.00 | 16.45 | 17.75 | 64,669 | +1.20(+7.25%) |
Oct 26, 2017 | 17.00 | 17.15 | 16.45 | 16.55 | 28,544 | -0.40(-2.36%) |
Oct 25, 2017 | 17.25 | 17.25 | 16.85 | 16.95 | 25,674 | -0.30(-1.74%) |
Oct 24, 2017 | 17.60 | 17.80 | 17.20 | 17.25 | 15,887 | -0.25(-1.43%) |
Oct 23, 2017 | 17.60 | 17.65 | 17.35 | 17.50 | 31,486 | +0.00(+0.00%) |
Oct 20, 2017 | 16.95 | 17.75 | 16.85 | 17.50 | 30,863 | +0.65(+3.86%) |
Oct 19, 2017 | 17.05 | 17.20 | 16.54 | 16.85 | 54,174 | -0.35(-2.03%) |
Oct 18, 2017 | 17.30 | 17.35 | 17.15 | 17.20 | 11,037 | -0.10(-0.58%) |
Oct 17, 2017 | 17.90 | 18.00 | 17.15 | 17.30 | 21,009 | -0.65(-3.62%) |
Oct 16, 2017 | 18.25 | 18.25 | 17.85 | 17.95 | 17,511 | -0.20(-1.10%) |
Oct 13, 2017 | 18.15 | 18.20 | 18.05 | 18.15 | 13,508 | +0.10(+0.55%) |
Oct 12, 2017 | 18.00 | 18.15 | 17.85 | 18.05 | 23,943 | -0.05(-0.28%) |
Oct 11, 2017 | 18.00 | 18.15 | 17.85 | 18.10 | 25,356 | +0.10(+0.56%) |
Oct 10, 2017 | 17.80 | 18.20 | 17.75 | 18.00 | 25,772 | +0.35(+1.98%) |
Oct 09, 2017 | 17.75 | 17.95 | 17.60 | 17.65 | 20,240 | -0.05(-0.28%) |
Oct 06, 2017 | 17.70 | 18.10 | 17.60 | 17.70 | 19,666 | -0.30(-1.67%) |
Oct 05, 2017 | 17.50 | 18.25 | 17.50 | 18.00 | 29,906 | +0.05(+0.28%) |
Oct 04, 2017 | 17.45 | 18.85 | 17.45 | 17.95 | 47,570 | +0.50(+2.87%) |
Oct 03, 2017 | 17.75 | 17.85 | 17.15 | 17.45 | 45,532 | -0.25(-1.41%) |
Oct 02, 2017 | 17.20 | 17.85 | 17.05 | 17.70 | 38,440 | +0.50(+2.91%) |
Sep 29, 2017 | 17.60 | 17.60 | 16.80 | 17.20 | 83,047 | -0.35(-1.99%) |
Sep 28, 2017 | 17.95 | 18.20 | 17.35 | 17.55 | 44,213 | -0.25(-1.40%) |
Sep 27, 2017 | 17.50 | 18.05 | 17.50 | 17.80 | 48,845 | +0.40(+2.30%) |
Sep 26, 2017 | 17.45 | 17.90 | 17.35 | 17.40 | 26,801 | +0.05(+0.29%) |
Sep 25, 2017 | 17.50 | 17.65 | 17.30 | 17.35 | 18,304 | +0.15(+0.87%) |
Sep 22, 2017 | 17.80 | 17.80 | 17.10 | 17.20 | 37,886 | -0.45(-2.55%) |
Sep 21, 2017 | 18.05 | 18.10 | 17.60 | 17.65 | 51,256 | -0.65(-3.55%) |
Sep 20, 2017 | 18.20 | 18.45 | 18.10 | 18.30 | 30,321 | +0.10(+0.55%) |
Sep 19, 2017 | 17.80 | 18.25 | 17.80 | 18.20 | 35,357 | +0.30(+1.68%) |
Sep 18, 2017 | 17.15 | 17.90 | 17.15 | 17.90 | 27,191 | +0.70(+4.07%) |
Sep 15, 2017 | 16.90 | 17.30 | 16.65 | 17.20 | 71,330 | +0.05(+0.29%) |
Sep 14, 2017 | 17.05 | 17.35 | 16.95 | 17.15 | 35,366 | +0.20(+1.18%) |
Sep 13, 2017 | 17.00 | 16.25 | 16.95 | 28,306 | +0.35(+2.11%) | |
Sep 12, 2017 | 16.30 | 16.75 | 16.00 | 16.60 | 17,121 | +0.40(+2.47%) |
Sep 11, 2017 | 16.10 | 16.35 | 16.00 | 16.20 | 23,779 | +0.20(+1.25%) |
Sep 08, 2017 | 15.75 | 16.20 | 15.75 | 16.00 | 41,229 | -0.05(-0.31%) |
Sep 07, 2017 | 16.80 | 16.88 | 16.00 | 16.05 | 33,969 | -0.85(-5.03%) |
Sep 06, 2017 | 16.15 | 16.90 | 16.15 | 16.90 | 34,578 | +0.90(+5.62%) |
Sep 05, 2017 | 16.15 | 16.60 | 15.95 | 16.00 | 26,074 | -0.15(-0.93%) |
Sep 01, 2017 | 16.05 | 16.15 | 16.00 | 16.15 | 29,887 | +0.15(+0.94%) |
Aug 31, 2017 | 15.70 | 16.15 | 15.65 | 16.00 | 35,004 | +0.45(+2.89%) |
Aug 30, 2017 | 15.70 | 15.80 | 15.30 | 15.55 | 22,701 | -0.15(-0.96%) |
Aug 29, 2017 | 15.45 | 15.80 | 15.30 | 15.70 | 36,880 | +0.10(+0.64%) |
Aug 28, 2017 | 15.55 | 15.65 | 15.15 | 15.60 | 32,321 | +0.05(+0.32%) |
Aug 25, 2017 | 15.40 | 15.75 | 15.15 | 15.55 | 31,924 | +0.20(+1.30%) |
Aug 24, 2017 | 15.00 | 15.45 | 14.95 | 15.35 | 29,801 | +0.40(+2.68%) |
Aug 23, 2017 | 14.95 | 15.10 | 14.90 | 14.95 | 32,079 | -0.05(-0.33%) |
Aug 22, 2017 | 14.75 | 15.10 | 14.60 | 15.00 | 38,207 | +0.30(+2.04%) |
Aug 21, 2017 | 14.80 | 14.95 | 14.45 | 14.70 | 58,643 | -0.10(-0.68%) |
Aug 18, 2017 | 14.50 | 14.95 | 14.30 | 14.80 | 39,276 | +0.20(+1.37%) |
Aug 17, 2017 | 14.75 | 15.00 | 14.50 | 14.60 | 56,462 | -0.35(-2.34%) |
Aug 16, 2017 | 15.60 | 15.60 | 14.75 | 14.95 | 102,708 | -0.55(-3.55%) |
Aug 15, 2017 | 15.80 | 15.80 | 15.45 | 15.50 | 61,474 | -0.25(-1.59%) |
Aug 14, 2017 | 16.50 | 17.15 | 15.70 | 15.75 | 249,939 | -0.65(-3.96%) |
Aug 11, 2017 | 16.70 | 16.80 | 16.10 | 16.40 | 46,167 | -0.20(-1.20%) |
Aug 10, 2017 | 16.65 | 16.90 | 16.55 | 16.60 | 57,444 | -0.05(-0.30%) |
Aug 09, 2017 | 17.15 | 17.15 | 16.40 | 16.65 | 56,127 | -0.53(-3.06%) |
Aug 08, 2017 | 18.10 | 18.88 | 17.10 | 17.18 | 193,530 | -2.12(-11.01%) |
Aug 07, 2017 | 18.80 | 19.50 | 18.25 | 19.30 | 235,318 | +0.45(+2.39%) |
Aug 04, 2017 | 19.25 | 18.79 | 18.85 | 16,436 | -0.10(-0.53%) | |
Aug 03, 2017 | 19.10 | 19.20 | 18.40 | 18.95 | 31,520 | -0.15(-0.79%) |
Aug 02, 2017 | 19.30 | 19.30 | 19.00 | 19.10 | 19,815 | -0.20(-1.04%) |