Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.27 | 17.86 | 17.03 | 17.59 | 141,834 | +0.43(+2.51%) |
Oct 30, 2017 | 17.44 | 17.60 | 17.01 | 17.15 | 107,176 | -0.25(-1.45%) |
Oct 27, 2017 | 17.30 | 17.67 | 17.17 | 17.41 | 91,373 | +0.17(+0.96%) |
Oct 26, 2017 | 17.17 | 17.25 | 16.87 | 17.24 | 105,671 | +0.16(+0.94%) |
Oct 25, 2017 | 17.41 | 17.62 | 16.80 | 17.08 | 103,580 | -0.35(-2.01%) |
Oct 24, 2017 | 17.29 | 17.47 | 17.07 | 17.43 | 116,446 | +0.14(+0.82%) |
Oct 23, 2017 | 17.42 | 17.77 | 17.07 | 17.29 | 116,443 | -0.18(-1.06%) |
Oct 20, 2017 | 17.64 | 17.72 | 17.31 | 17.47 | 125,173 | +0.13(+0.75%) |
Oct 19, 2017 | 17.38 | 17.61 | 16.82 | 17.35 | 141,698 | -0.01(-0.07%) |
Oct 18, 2017 | 17.37 | 17.59 | 17.19 | 17.36 | 85,547 | +0.01(+0.07%) |
Oct 17, 2017 | 17.38 | 17.59 | 17.15 | 17.35 | 114,919 | -0.04(-0.21%) |
Oct 16, 2017 | 17.36 | 17.80 | 17.14 | 17.38 | 130,353 | +0.01(+0.04%) |
Oct 13, 2017 | 17.39 | 17.74 | 17.25 | 17.38 | 64,698 | +0.02(+0.11%) |
Oct 12, 2017 | 17.31 | 17.46 | 17.12 | 17.36 | 68,825 | +0.05(+0.28%) |
Oct 11, 2017 | 17.34 | 17.49 | 17.16 | 17.31 | 113,436 | -0.12(-0.67%) |
Oct 10, 2017 | 17.32 | 17.46 | 16.91 | 17.43 | 125,505 | +0.35(+2.06%) |
Oct 09, 2017 | 17.52 | 17.83 | 17.03 | 17.07 | 182,057 | -0.36(-2.08%) |
Oct 06, 2017 | 17.26 | 17.63 | 16.94 | 17.44 | 132,308 | +0.17(+1.00%) |
Oct 05, 2017 | 17.41 | 17.51 | 17.11 | 17.27 | 118,278 | -0.14(-0.81%) |
Oct 04, 2017 | 17.00 | 17.48 | 16.79 | 17.41 | 133,965 | +0.47(+2.80%) |
Oct 03, 2017 | 16.72 | 16.94 | 16.57 | 16.93 | 90,890 | +0.23(+1.36%) |
Oct 02, 2017 | 16.49 | 17.03 | 16.34 | 16.70 | 187,574 | +0.42(+2.61%) |
Sep 29, 2017 | 16.75 | 16.78 | 15.71 | 16.28 | 275,027 | -0.47(-2.83%) |
Sep 28, 2017 | 17.27 | 17.32 | 16.57 | 16.75 | 309,664 | -0.65(-3.72%) |
Sep 27, 2017 | 16.20 | 18.17 | 16.10 | 17.40 | 638,950 | +1.34(+8.36%) |
Sep 26, 2017 | 15.81 | 16.24 | 15.52 | 16.06 | 97,049 | +0.45(+2.88%) |
Sep 25, 2017 | 15.85 | 15.85 | 15.02 | 15.61 | 122,091 | -0.25(-1.59%) |
Sep 22, 2017 | 15.71 | 15.97 | 15.56 | 15.86 | 103,736 | +0.16(+1.02%) |
Sep 21, 2017 | 16.23 | 16.26 | 15.62 | 15.70 | 130,118 | -0.54(-3.34%) |
Sep 20, 2017 | 16.19 | 16.27 | 15.81 | 16.24 | 159,033 | -0.02(-0.15%) |
Sep 19, 2017 | 16.04 | 16.41 | 15.71 | 16.27 | 155,014 | +0.24(+1.50%) |
Sep 18, 2017 | 15.49 | 16.31 | 15.49 | 16.03 | 178,379 | +0.60(+3.91%) |
Sep 15, 2017 | 14.92 | 16.26 | 14.84 | 15.42 | 508,950 | +0.54(+3.60%) |
Sep 14, 2017 | 14.83 | 15.02 | 14.72 | 14.89 | 124,684 | +0.07(+0.50%) |
Sep 13, 2017 | 14.91 | 14.98 | 14.72 | 14.81 | 121,318 | -0.01(-0.08%) |
Sep 12, 2017 | 14.79 | 15.02 | 14.64 | 14.83 | 81,100 | +0.07(+0.50%) |
Sep 11, 2017 | 14.70 | 14.94 | 14.60 | 14.75 | 75,970 | +0.13(+0.88%) |
Sep 08, 2017 | 14.93 | 15.15 | 14.56 | 14.62 | 97,835 | -0.30(-1.98%) |
Sep 07, 2017 | 15.02 | 15.27 | 14.85 | 14.92 | 95,958 | -0.09(-0.62%) |
Sep 06, 2017 | 15.00 | 15.13 | 14.76 | 15.01 | 88,911 | +0.04(+0.25%) |
Sep 05, 2017 | 14.91 | 15.26 | 14.56 | 14.97 | 150,783 | +0.00(+0.00%) |
Sep 01, 2017 | 15.10 | 15.18 | 14.72 | 14.97 | 85,893 | -0.08(-0.53%) |
Aug 31, 2017 | 14.97 | 15.25 | 14.84 | 15.05 | 166,255 | -0.07(-0.49%) |
Aug 30, 2017 | 15.12 | 15.39 | 15.02 | 15.13 | 144,687 | -0.01(-0.04%) |
Aug 29, 2017 | 14.78 | 15.31 | 14.71 | 15.13 | 116,513 | +0.19(+1.28%) |
Aug 28, 2017 | 15.16 | 15.29 | 14.66 | 14.94 | 98,955 | +0.00(+0.00%) |
Aug 25, 2017 | 15.02 | 15.12 | 14.46 | 14.94 | 156,418 | +0.41(+2.84%) |
Aug 24, 2017 | 15.21 | 15.21 | 14.45 | 14.53 | 100,231 | -0.06(-0.42%) |
Aug 23, 2017 | 14.56 | 15.10 | 14.36 | 14.59 | 151,903 | +0.10(+0.72%) |
Aug 22, 2017 | 14.93 | 14.93 | 14.29 | 14.49 | 121,210 | -0.06(-0.38%) |
Aug 21, 2017 | 14.28 | 14.64 | 13.86 | 14.54 | 196,411 | +0.59(+4.24%) |
Aug 18, 2017 | 14.17 | 14.37 | 13.77 | 13.95 | 100,699 | -0.35(-2.45%) |
Aug 17, 2017 | 14.50 | 15.06 | 14.24 | 14.30 | 151,572 | -0.36(-2.44%) |
Aug 16, 2017 | 14.97 | 14.97 | 14.49 | 14.66 | 85,600 | -0.23(-1.53%) |
Aug 15, 2017 | 15.07 | 15.34 | 14.80 | 14.89 | 157,678 | -0.17(-1.15%) |
Aug 14, 2017 | 14.48 | 15.34 | 14.48 | 15.06 | 247,841 | +0.85(+5.98%) |
Aug 11, 2017 | 14.08 | 14.47 | 13.96 | 14.21 | 111,889 | +0.09(+0.61%) |
Aug 10, 2017 | 14.14 | 14.49 | 14.04 | 14.12 | 152,268 | -0.11(-0.78%) |
Aug 09, 2017 | 14.11 | 14.47 | 14.08 | 14.23 | 109,393 | -0.11(-0.77%) |
Aug 08, 2017 | 15.00 | 15.09 | 14.17 | 14.35 | 177,111 | -0.59(-3.98%) |
Aug 07, 2017 | 16.04 | 16.04 | 14.61 | 14.94 | 221,413 | -0.97(-6.09%) |
Aug 04, 2017 | 15.57 | 16.11 | 15.15 | 15.91 | 337,470 | +0.50(+3.22%) |
Aug 03, 2017 | 14.54 | 15.60 | 14.54 | 15.41 | 373,530 | +1.02(+7.07%) |
Aug 02, 2017 | 13.49 | 15.28 | 13.49 | 14.39 | 653,663 | +2.68(+22.88%) |