Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.98 | 17.98 | 17.74 | 17.81 | 78,432 | +0.07(+0.39%) |
Oct 30, 2017 | 17.96 | 17.99 | 17.66 | 17.74 | 31,722 | -0.30(-1.64%) |
Oct 27, 2017 | 17.97 | 18.07 | 17.90 | 18.04 | 50,763 | +0.59(+3.38%) |
Oct 26, 2017 | 17.45 | 17.48 | 17.32 | 17.45 | 50,284 | +0.07(+0.37%) |
Oct 25, 2017 | 17.46 | 17.52 | 17.33 | 17.38 | 54,345 | -0.14(-0.77%) |
Oct 24, 2017 | 17.52 | 17.57 | 17.48 | 17.52 | 52,448 | +0.00(+0.00%) |
Oct 23, 2017 | 17.46 | 17.64 | 17.46 | 17.52 | 30,384 | -0.16(-0.88%) |
Oct 20, 2017 | 17.50 | 17.73 | 17.50 | 17.67 | 64,231 | +0.19(+1.09%) |
Oct 19, 2017 | 17.55 | 17.55 | 17.40 | 17.48 | 40,152 | -0.46(-2.56%) |
Oct 18, 2017 | 18.06 | 18.06 | 17.59 | 17.94 | 41,000 | +0.05(+0.28%) |
Oct 17, 2017 | 17.72 | 17.99 | 17.72 | 17.89 | 36,031 | -0.13(-0.72%) |
Oct 16, 2017 | 18.04 | 18.05 | 17.99 | 18.02 | 22,368 | +0.12(+0.67%) |
Oct 13, 2017 | 17.25 | 17.95 | 17.25 | 17.90 | 63,138 | +0.05(+0.31%) |
Oct 12, 2017 | 17.56 | 17.88 | 17.56 | 17.84 | 42,149 | +0.11(+0.59%) |
Oct 11, 2017 | 17.85 | 17.85 | 17.65 | 17.74 | 140,748 | +0.06(+0.34%) |
Oct 10, 2017 | 17.41 | 17.73 | 17.41 | 17.68 | 62,001 | +0.16(+0.94%) |
Oct 09, 2017 | 17.45 | 17.60 | 17.45 | 17.52 | 23,055 | -0.09(-0.49%) |
Oct 06, 2017 | 17.27 | 17.77 | 17.27 | 17.60 | 41,806 | -0.25(-1.39%) |
Oct 05, 2017 | 17.85 | 17.89 | 17.71 | 17.85 | 52,246 | +0.10(+0.56%) |
Oct 04, 2017 | 17.78 | 17.78 | 17.30 | 17.75 | 39,957 | +0.06(+0.34%) |
Oct 03, 2017 | 17.26 | 17.69 | 17.26 | 17.69 | 54,627 | +0.89(+5.30%) |
Oct 02, 2017 | 16.61 | 16.84 | 16.61 | 16.80 | 49,626 | +0.11(+0.66%) |
Sep 29, 2017 | 16.45 | 16.69 | 16.41 | 16.69 | 51,148 | +0.23(+1.40%) |
Sep 28, 2017 | 16.26 | 16.66 | 16.26 | 16.46 | 26,351 | -0.17(-1.02%) |
Sep 27, 2017 | 16.61 | 16.71 | 16.55 | 16.63 | 40,884 | +0.02(+0.12%) |
Sep 26, 2017 | 16.47 | 16.87 | 16.47 | 16.61 | 40,698 | +0.03(+0.18%) |
Sep 25, 2017 | 16.79 | 16.86 | 16.48 | 16.58 | 65,006 | -0.43(-2.53%) |
Sep 22, 2017 | 17.00 | 17.08 | 16.85 | 17.01 | 24,982 | -0.09(-0.56%) |
Sep 21, 2017 | 17.00 | 17.21 | 17.00 | 17.11 | 27,882 | -0.04(-0.20%) |
Sep 20, 2017 | 17.01 | 17.25 | 17.01 | 17.14 | 45,725 | +0.04(+0.23%) |
Sep 19, 2017 | 17.27 | 17.27 | 16.80 | 17.10 | 41,603 | -0.02(-0.12%) |
Sep 18, 2017 | 17.07 | 17.29 | 16.96 | 17.12 | 24,518 | +0.14(+0.82%) |
Sep 15, 2017 | 17.12 | 17.12 | 16.91 | 16.98 | 34,344 | -0.06(-0.35%) |
Sep 14, 2017 | 17.03 | 17.20 | 17.00 | 17.04 | 28,158 | -0.12(-0.73%) |
Sep 13, 2017 | 17.31 | 17.32 | 17.15 | 17.16 | 40,815 | -0.16(-0.95%) |
Sep 12, 2017 | 17.12 | 17.50 | 17.12 | 17.33 | 43,185 | -0.16(-0.91%) |
Sep 11, 2017 | 17.89 | 17.89 | 17.32 | 17.49 | 34,420 | +0.14(+0.81%) |
Sep 08, 2017 | 17.10 | 17.45 | 17.10 | 17.35 | 74,947 | +0.07(+0.41%) |
Sep 07, 2017 | 17.25 | 17.28 | 17.24 | 17.28 | 40,320 | +0.07(+0.41%) |
Sep 06, 2017 | 17.11 | 17.26 | 17.11 | 17.21 | 34,457 | -0.05(-0.29%) |
Sep 05, 2017 | 17.09 | 17.40 | 17.09 | 17.26 | 25,883 | -0.18(-1.03%) |
Sep 01, 2017 | 17.60 | 17.60 | 17.42 | 17.44 | 51,140 | -0.11(-0.63%) |
Aug 31, 2017 | 17.25 | 17.60 | 17.25 | 17.55 | 54,836 | -0.34(-1.90%) |
Aug 30, 2017 | 17.80 | 18.00 | 17.74 | 17.89 | 34,308 | +0.01(+0.04%) |
Aug 29, 2017 | 18.00 | 18.00 | 17.51 | 17.88 | 60,748 | +0.02(+0.13%) |
Aug 28, 2017 | 17.89 | 17.92 | 17.81 | 17.86 | 23,652 | +0.04(+0.22%) |
Aug 25, 2017 | 17.64 | 17.93 | 17.64 | 17.82 | 108,008 | +0.65(+3.79%) |
Aug 24, 2017 | 17.07 | 17.20 | 17.07 | 17.17 | 59,465 | +0.10(+0.59%) |
Aug 23, 2017 | 17.00 | 17.14 | 16.90 | 17.07 | 241,704 | +0.00(+0.00%) |
Aug 22, 2017 | 16.67 | 17.11 | 16.67 | 17.07 | 524,105 | +0.34(+2.03%) |
Aug 21, 2017 | 16.41 | 16.77 | 16.41 | 16.73 | 88,658 | +0.17(+1.03%) |
Aug 18, 2017 | 16.44 | 16.71 | 16.44 | 16.56 | 49,426 | -0.09(-0.54%) |
Aug 17, 2017 | 16.85 | 16.87 | 16.65 | 16.65 | 59,347 | -0.41(-2.40%) |
Aug 16, 2017 | 16.88 | 17.12 | 16.88 | 17.06 | 59,715 | +0.37(+2.22%) |
Aug 15, 2017 | 16.83 | 16.83 | 16.42 | 16.69 | 45,537 | +0.26(+1.58%) |
Aug 14, 2017 | 16.33 | 16.55 | 16.33 | 16.43 | 44,618 | +0.10(+0.61%) |
Aug 11, 2017 | 16.14 | 16.33 | 16.03 | 16.33 | 24,833 | +0.09(+0.59%) |
Aug 10, 2017 | 16.36 | 16.36 | 16.20 | 16.23 | 49,587 | -0.54(-3.22%) |
Aug 09, 2017 | 16.52 | 16.81 | 16.52 | 16.77 | 44,039 | -0.25(-1.44%) |
Aug 08, 2017 | 16.92 | 17.10 | 16.92 | 17.02 | 12,890 | +0.07(+0.41%) |
Aug 07, 2017 | 16.95 | 16.95 | 16.80 | 16.95 | 30,260 | +0.09(+0.53%) |
Aug 04, 2017 | 16.86 | 16.91 | 16.80 | 16.86 | 27,298 | -0.02(-0.12%) |
Aug 03, 2017 | 16.83 | 16.88 | 16.81 | 16.88 | 44,320 | +0.12(+0.72%) |
Aug 02, 2017 | 16.85 | 16.87 | 16.69 | 16.76 | 53,035 | -0.15(-0.89%) |