Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.35 | 18.49 | 18.19 | 18.23 | 108,438 | -0.11(-0.60%) |
Oct 30, 2017 | 18.50 | 18.51 | 18.01 | 18.34 | 161,751 | -0.16(-0.86%) |
Oct 27, 2017 | 18.35 | 18.50 | 17.93 | 18.50 | 110,069 | +0.22(+1.20%) |
Oct 26, 2017 | 18.42 | 18.52 | 18.20 | 18.28 | 109,941 | -0.14(-0.76%) |
Oct 25, 2017 | 18.50 | 18.50 | 18.30 | 18.42 | 167,524 | -0.06(-0.32%) |
Oct 24, 2017 | 18.35 | 18.50 | 18.35 | 18.48 | 97,861 | +0.13(+0.71%) |
Oct 23, 2017 | 18.44 | 18.53 | 18.14 | 18.35 | 130,842 | -0.09(-0.49%) |
Oct 20, 2017 | 18.15 | 18.50 | 18.10 | 18.44 | 133,057 | +0.38(+2.10%) |
Oct 19, 2017 | 18.00 | 18.07 | 17.83 | 18.06 | 125,771 | +0.06(+0.33%) |
Oct 18, 2017 | 18.45 | 18.45 | 17.86 | 18.00 | 163,896 | -0.37(-2.01%) |
Oct 17, 2017 | 18.50 | 18.52 | 18.20 | 18.37 | 299,827 | -0.13(-0.70%) |
Oct 16, 2017 | 18.28 | 18.54 | 18.10 | 18.50 | 331,210 | +0.25(+1.37%) |
Oct 13, 2017 | 17.97 | 18.32 | 17.90 | 18.25 | 256,489 | +0.37(+2.07%) |
Oct 12, 2017 | 17.66 | 17.99 | 17.61 | 17.88 | 113,735 | +0.20(+1.13%) |
Oct 11, 2017 | 17.77 | 17.92 | 17.52 | 17.68 | 96,771 | -0.12(-0.67%) |
Oct 10, 2017 | 17.62 | 17.82 | 17.42 | 17.80 | 72,353 | +0.28(+1.60%) |
Oct 09, 2017 | 17.67 | 17.73 | 17.46 | 17.52 | 59,516 | -0.15(-0.85%) |
Oct 06, 2017 | 17.96 | 17.96 | 17.60 | 17.67 | 53,305 | -0.31(-1.72%) |
Oct 05, 2017 | 17.75 | 18.00 | 17.70 | 17.98 | 124,126 | +0.16(+0.90%) |
Oct 04, 2017 | 18.01 | 18.01 | 17.64 | 17.82 | 70,463 | -0.14(-0.78%) |
Oct 03, 2017 | 18.09 | 18.12 | 17.76 | 17.96 | 78,985 | -0.17(-0.94%) |
Oct 02, 2017 | 18.05 | 18.18 | 17.80 | 18.13 | 112,261 | +0.09(+0.50%) |
Sep 29, 2017 | 18.07 | 18.11 | 17.86 | 18.04 | 88,310 | -0.02(-0.11%) |
Sep 28, 2017 | 17.92 | 18.09 | 17.81 | 18.06 | 92,726 | +0.09(+0.50%) |
Sep 27, 2017 | 18.00 | 18.18 | 17.75 | 17.97 | 221,877 | -0.01(-0.06%) |
Sep 26, 2017 | 17.90 | 18.00 | 17.69 | 17.98 | 61,607 | +0.06(+0.33%) |
Sep 25, 2017 | 17.71 | 17.95 | 17.64 | 17.92 | 96,973 | +0.13(+0.73%) |
Sep 22, 2017 | 17.92 | 17.92 | 17.58 | 17.79 | 121,561 | -0.14(-0.78%) |
Sep 21, 2017 | 17.98 | 17.98 | 17.76 | 17.93 | 60,730 | -0.02(-0.11%) |
Sep 20, 2017 | 17.84 | 18.00 | 17.76 | 17.95 | 83,728 | +0.11(+0.62%) |
Sep 19, 2017 | 17.42 | 18.00 | 17.26 | 17.84 | 122,963 | +0.40(+2.29%) |
Sep 18, 2017 | 17.62 | 17.62 | 17.30 | 17.44 | 77,816 | -0.14(-0.80%) |
Sep 15, 2017 | 17.56 | 17.62 | 17.35 | 17.58 | 100,584 | +0.05(+0.29%) |
Sep 14, 2017 | 17.73 | 17.83 | 17.39 | 17.53 | 93,742 | -0.22(-1.24%) |
Sep 13, 2017 | 17.80 | 17.89 | 17.44 | 17.75 | 114,961 | -0.05(-0.28%) |
Sep 12, 2017 | 17.48 | 17.89 | 17.41 | 17.80 | 110,188 | +0.42(+2.42%) |
Sep 11, 2017 | 17.32 | 17.63 | 17.26 | 17.38 | 106,415 | +0.21(+1.22%) |
Sep 08, 2017 | 17.18 | 17.20 | 16.96 | 17.17 | 81,715 | +0.01(+0.06%) |
Sep 07, 2017 | 17.20 | 17.34 | 16.95 | 17.16 | 249,476 | -0.03(-0.17%) |
Sep 06, 2017 | 16.91 | 17.27 | 16.89 | 17.19 | 192,764 | +0.29(+1.72%) |
Sep 05, 2017 | 17.12 | 17.18 | 16.75 | 16.90 | 97,525 | -0.22(-1.29%) |
Sep 01, 2017 | 17.06 | 17.15 | 16.98 | 17.12 | 57,077 | +0.07(+0.41%) |
Aug 31, 2017 | 16.95 | 17.09 | 16.93 | 17.05 | 60,545 | +0.12(+0.71%) |
Aug 30, 2017 | 17.12 | 17.13 | 16.90 | 16.93 | 59,827 | -0.14(-0.82%) |
Aug 29, 2017 | 16.94 | 17.10 | 16.84 | 17.07 | 83,024 | +0.04(+0.23%) |
Aug 28, 2017 | 17.19 | 17.27 | 16.28 | 17.03 | 231,187 | -0.21(-1.22%) |
Aug 25, 2017 | 17.18 | 17.51 | 17.07 | 17.24 | 82,385 | +0.08(+0.47%) |
Aug 24, 2017 | 17.01 | 17.45 | 16.95 | 17.16 | 247,720 | +0.16(+0.94%) |
Aug 23, 2017 | 17.00 | 17.15 | 16.97 | 17.00 | 155,955 | +0.00(+0.00%) |
Aug 22, 2017 | 17.07 | 17.07 | 16.91 | 17.00 | 128,641 | -0.05(-0.29%) |
Aug 21, 2017 | 17.24 | 17.24 | 17.02 | 17.05 | 98,314 | -0.20(-1.16%) |
Aug 18, 2017 | 17.11 | 17.25 | 16.98 | 17.25 | 57,282 | +0.10(+0.58%) |
Aug 17, 2017 | 17.15 | 17.20 | 16.87 | 17.15 | 195,679 | -0.03(-0.17%) |
Aug 16, 2017 | 17.51 | 17.57 | 17.11 | 17.18 | 140,106 | -0.62(-3.48%) |
Aug 15, 2017 | 17.81 | 17.90 | 17.53 | 17.80 | 82,436 | -0.02(-0.11%) |
Aug 14, 2017 | 17.92 | 18.05 | 17.82 | 17.82 | 93,094 | -0.05(-0.28%) |
Aug 11, 2017 | 17.78 | 18.20 | 17.50 | 17.87 | 163,072 | -0.05(-0.28%) |
Aug 10, 2017 | 17.88 | 17.96 | 17.74 | 17.92 | 114,641 | -0.02(-0.11%) |
Aug 09, 2017 | 18.23 | 18.23 | 17.90 | 17.94 | 80,871 | -0.24(-1.32%) |
Aug 08, 2017 | 17.97 | 18.26 | 17.81 | 18.18 | 274,991 | +0.26(+1.45%) |
Aug 07, 2017 | 18.38 | 18.41 | 17.87 | 17.92 | 189,080 | -0.38(-2.08%) |
Aug 04, 2017 | 17.47 | 18.38 | 17.35 | 18.30 | 309,744 | +0.31(+1.72%) |
Aug 03, 2017 | 17.89 | 18.10 | 17.62 | 17.99 | 389,828 | +0.02(+0.11%) |
Aug 02, 2017 | 17.03 | 18.00 | 16.87 | 17.97 | 380,187 | +0.95(+5.58%) |