Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.09 | 17.40 | 17.07 | 17.35 | 1,333,122 | +0.30(+1.78%) |
Oct 30, 2017 | 16.93 | 17.20 | 16.90 | 17.05 | 2,003,510 | +0.04(+0.26%) |
Oct 27, 2017 | 17.18 | 17.18 | 16.86 | 17.00 | 1,966,153 | -0.20(-1.14%) |
Oct 26, 2017 | 17.04 | 17.21 | 16.99 | 17.20 | 1,623,635 | +0.23(+1.37%) |
Oct 25, 2017 | 17.09 | 17.10 | 16.77 | 16.97 | 1,797,450 | -0.11(-0.63%) |
Oct 24, 2017 | 17.03 | 17.21 | 16.92 | 17.08 | 2,361,846 | +0.17(+1.00%) |
Oct 23, 2017 | 17.20 | 17.41 | 16.85 | 16.91 | 3,036,008 | -0.42(-2.43%) |
Oct 20, 2017 | 17.43 | 18.58 | 17.11 | 17.33 | 6,800,179 | -1.14(-6.20%) |
Oct 19, 2017 | 18.27 | 18.50 | 18.10 | 18.47 | 3,124,531 | +0.18(+0.98%) |
Oct 18, 2017 | 18.33 | 18.33 | 18.18 | 18.29 | 1,819,129 | +0.11(+0.59%) |
Oct 17, 2017 | 18.04 | 18.31 | 18.00 | 18.19 | 1,825,437 | +0.12(+0.64%) |
Oct 16, 2017 | 18.02 | 18.07 | 17.90 | 18.07 | 1,021,245 | +0.15(+0.85%) |
Oct 13, 2017 | 17.76 | 18.09 | 17.75 | 17.92 | 1,194,889 | +0.19(+1.06%) |
Oct 12, 2017 | 17.85 | 17.85 | 17.68 | 17.73 | 1,882,248 | -0.20(-1.10%) |
Oct 11, 2017 | 17.91 | 17.99 | 17.76 | 17.93 | 1,190,673 | +0.00(+0.00%) |
Oct 10, 2017 | 18.04 | 18.09 | 17.86 | 17.93 | 2,340,433 | -0.09(-0.50%) |
Oct 09, 2017 | 18.24 | 18.28 | 17.97 | 18.02 | 1,439,927 | -0.21(-1.18%) |
Oct 06, 2017 | 18.26 | 18.38 | 18.21 | 18.23 | 1,606,079 | -0.06(-0.34%) |
Oct 05, 2017 | 18.37 | 18.38 | 18.23 | 18.29 | 1,537,575 | -0.04(-0.20%) |
Oct 04, 2017 | 18.13 | 18.35 | 18.11 | 18.33 | 1,316,899 | +0.22(+1.23%) |
Oct 03, 2017 | 18.14 | 18.22 | 17.99 | 18.11 | 1,849,844 | +0.04(+0.25%) |
Oct 02, 2017 | 17.66 | 18.10 | 17.60 | 18.06 | 2,808,184 | +0.44(+2.53%) |
Sep 29, 2017 | 17.66 | 17.71 | 17.55 | 17.62 | 1,313,040 | -0.03(-0.15%) |
Sep 28, 2017 | 17.63 | 17.67 | 17.47 | 17.64 | 1,087,296 | +0.01(+0.05%) |
Sep 27, 2017 | 17.71 | 17.73 | 17.45 | 17.63 | 1,942,691 | +0.00(+0.00%) |
Sep 26, 2017 | 17.60 | 17.78 | 17.55 | 17.63 | 1,505,684 | +0.06(+0.35%) |
Sep 25, 2017 | 17.34 | 17.61 | 17.32 | 17.57 | 1,858,659 | +0.24(+1.39%) |
Sep 22, 2017 | 17.27 | 17.34 | 17.20 | 17.33 | 1,527,480 | +0.08(+0.46%) |
Sep 21, 2017 | 17.24 | 17.28 | 16.99 | 17.25 | 2,042,050 | +0.05(+0.31%) |
Sep 20, 2017 | 17.05 | 17.33 | 16.98 | 17.20 | 2,892,191 | +0.18(+1.05%) |
Sep 19, 2017 | 17.04 | 17.06 | 16.90 | 17.02 | 1,513,057 | +0.02(+0.10%) |
Sep 18, 2017 | 17.11 | 17.13 | 16.97 | 17.00 | 1,832,175 | -0.10(-0.57%) |
Sep 15, 2017 | 16.93 | 17.13 | 16.88 | 17.10 | 2,316,195 | +0.17(+1.00%) |
Sep 14, 2017 | 16.98 | 17.08 | 16.87 | 16.93 | 1,354,211 | +0.00(+0.00%) |
Sep 13, 2017 | 16.80 | 17.01 | 16.75 | 16.93 | 1,615,726 | +0.09(+0.53%) |
Sep 12, 2017 | 16.58 | 16.84 | 16.50 | 16.84 | 2,222,029 | +0.33(+1.99%) |
Sep 11, 2017 | 16.63 | 16.31 | 16.51 | 2,204,051 | +0.24(+1.48%) | |
Sep 08, 2017 | 16.16 | 16.34 | 16.09 | 16.27 | 1,287,796 | +0.12(+0.72%) |
Sep 07, 2017 | 16.24 | 16.26 | 16.05 | 16.16 | 1,616,310 | -0.12(-0.77%) |
Sep 06, 2017 | 16.15 | 16.31 | 16.11 | 16.28 | 2,695,258 | +0.19(+1.16%) |
Sep 05, 2017 | 16.42 | 16.43 | 16.01 | 16.09 | 2,827,259 | -0.34(-2.06%) |
Sep 01, 2017 | 16.30 | 16.55 | 16.29 | 16.43 | 1,497,196 | +0.18(+1.09%) |
Aug 31, 2017 | 16.00 | 16.29 | 15.96 | 16.26 | 2,249,813 | +0.30(+1.90%) |
Aug 30, 2017 | 15.84 | 15.97 | 15.73 | 15.95 | 1,842,149 | +0.12(+0.79%) |
Aug 29, 2017 | 15.73 | 15.85 | 15.59 | 15.83 | 2,504,894 | -0.02(-0.14%) |
Aug 28, 2017 | 15.94 | 15.95 | 15.66 | 15.85 | 2,856,445 | -0.11(-0.70%) |
Aug 25, 2017 | 16.11 | 15.92 | 15.96 | 3,387,118 | +0.04(+0.22%) | |
Aug 24, 2017 | 15.82 | 15.96 | 15.67 | 15.93 | 3,204,660 | +0.48(+3.11%) |
Aug 23, 2017 | 15.08 | 15.68 | 15.08 | 15.45 | 3,530,748 | +0.31(+2.06%) |
Aug 22, 2017 | 15.27 | 15.45 | 15.00 | 15.13 | 3,024,692 | -0.07(-0.47%) |
Aug 21, 2017 | 15.24 | 15.35 | 15.14 | 15.21 | 1,507,317 | -0.02(-0.12%) |
Aug 18, 2017 | 15.38 | 15.38 | 15.13 | 15.22 | 2,108,443 | -0.18(-1.16%) |
Aug 17, 2017 | 15.42 | 15.61 | 15.40 | 15.40 | 2,483,486 | -0.11(-0.69%) |
Aug 16, 2017 | 15.40 | 15.69 | 15.40 | 15.51 | 2,055,146 | +0.13(+0.87%) |
Aug 15, 2017 | 15.74 | 15.74 | 15.37 | 15.37 | 1,923,040 | -0.36(-2.32%) |
Aug 14, 2017 | 15.52 | 15.81 | 15.44 | 15.74 | 2,150,402 | +0.35(+2.25%) |
Aug 11, 2017 | 15.37 | 15.45 | 15.28 | 15.39 | 1,624,173 | +0.03(+0.17%) |
Aug 10, 2017 | 15.56 | 15.59 | 15.37 | 15.37 | 2,742,107 | -0.25(-1.60%) |
Aug 09, 2017 | 15.37 | 15.72 | 15.28 | 15.61 | 2,853,430 | +0.10(+0.63%) |
Aug 08, 2017 | 15.38 | 15.60 | 15.36 | 15.52 | 3,084,354 | +0.11(+0.69%) |
Aug 07, 2017 | 15.37 | 15.63 | 15.33 | 15.41 | 3,119,165 | +0.06(+0.41%) |
Aug 04, 2017 | 15.36 | 15.18 | 15.35 | 1,575,379 | +0.16(+1.05%) | |
Aug 03, 2017 | 15.01 | 15.25 | 14.98 | 15.19 | 1,720,214 | +0.16(+1.07%) |
Aug 02, 2017 | 15.10 | 15.16 | 14.93 | 15.03 | 1,830,933 | -0.04(-0.29%) |