Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.43 | 16.84 | 16.36 | 16.51 | 957,186 | +0.16(+0.98%) |
Oct 30, 2017 | 16.30 | 16.57 | 15.97 | 16.35 | 723,048 | +0.07(+0.43%) |
Oct 27, 2017 | 16.19 | 16.36 | 15.95 | 16.28 | 608,051 | +0.12(+0.74%) |
Oct 26, 2017 | 16.06 | 16.21 | 15.83 | 16.16 | 647,108 | +0.17(+1.06%) |
Oct 25, 2017 | 16.11 | 16.50 | 15.60 | 15.99 | 562,670 | -0.19(-1.17%) |
Oct 24, 2017 | 16.35 | 16.40 | 16.01 | 16.18 | 309,522 | +0.03(+0.19%) |
Oct 23, 2017 | 16.25 | 16.33 | 15.99 | 16.15 | 517,982 | -0.11(-0.68%) |
Oct 20, 2017 | 16.09 | 16.28 | 15.83 | 16.26 | 405,125 | +0.27(+1.69%) |
Oct 19, 2017 | 16.18 | 16.21 | 15.84 | 15.99 | 552,029 | -0.33(-2.02%) |
Oct 18, 2017 | 16.25 | 16.52 | 15.81 | 16.32 | 720,815 | +0.22(+1.37%) |
Oct 17, 2017 | 16.33 | 16.56 | 15.60 | 16.10 | 1,673,943 | -0.86(-5.07%) |
Oct 16, 2017 | 16.62 | 17.15 | 15.97 | 16.96 | 1,885,336 | +0.36(+2.17%) |
Oct 13, 2017 | 16.63 | 16.80 | 16.52 | 16.60 | 283,018 | -0.01(-0.06%) |
Oct 12, 2017 | 16.56 | 16.81 | 16.46 | 16.61 | 639,268 | +0.00(+0.00%) |
Oct 11, 2017 | 16.38 | 16.63 | 16.20 | 16.61 | 718,659 | +0.30(+1.84%) |
Oct 10, 2017 | 16.40 | 16.85 | 16.24 | 16.31 | 771,368 | -0.28(-1.69%) |
Oct 09, 2017 | 16.85 | 16.90 | 16.55 | 16.59 | 600,330 | -0.20(-1.19%) |
Oct 06, 2017 | 16.81 | 17.01 | 16.70 | 16.79 | 645,375 | -0.11(-0.65%) |
Oct 05, 2017 | 17.01 | 17.01 | 16.78 | 16.90 | 472,309 | +0.03(+0.18%) |
Oct 04, 2017 | 16.92 | 17.11 | 16.78 | 16.87 | 604,011 | -0.13(-0.76%) |
Oct 03, 2017 | 17.06 | 17.62 | 16.90 | 17.00 | 837,336 | +0.05(+0.29%) |
Oct 02, 2017 | 16.96 | 17.02 | 16.80 | 16.95 | 629,153 | +0.00(+0.00%) |
Sep 29, 2017 | 16.87 | 17.06 | 16.79 | 16.95 | 566,720 | +0.00(+0.00%) |
Sep 28, 2017 | 16.90 | 17.13 | 16.77 | 16.95 | 568,618 | +0.09(+0.53%) |
Sep 27, 2017 | 16.86 | 887,410 | +0.04(+0.24%) | |||
Sep 26, 2017 | 17.00 | 17.25 | 16.80 | 16.82 | 659,469 | -0.07(-0.41%) |
Sep 25, 2017 | 16.96 | 17.47 | 16.76 | 16.89 | 550,725 | -0.08(-0.47%) |
Sep 22, 2017 | 16.86 | 17.08 | 16.86 | 16.97 | 483,803 | -0.07(-0.41%) |
Sep 21, 2017 | 16.91 | 17.16 | 16.77 | 17.04 | 586,535 | +0.11(+0.65%) |
Sep 20, 2017 | 16.84 | 16.84 | 16.62 | 16.93 | 577,961 | +0.12(+0.71%) |
Sep 19, 2017 | 17.37 | 17.37 | 16.63 | 16.81 | 781,645 | -0.28(-1.64%) |
Sep 18, 2017 | 16.81 | 17.34 | 16.81 | 17.09 | 740,454 | +0.40(+2.40%) |
Sep 15, 2017 | 16.48 | 16.90 | 16.28 | 16.69 | 985,327 | +0.24(+1.46%) |
Sep 14, 2017 | 16.70 | 16.86 | 16.37 | 16.45 | 674,075 | -0.30(-1.79%) |
Sep 13, 2017 | 16.26 | 16.89 | 16.26 | 16.75 | 1,083,722 | +0.50(+3.08%) |
Sep 12, 2017 | 17.24 | 17.24 | 16.17 | 16.25 | 1,265,764 | -1.00(-5.80%) |
Sep 11, 2017 | 16.84 | 17.30 | 16.83 | 17.25 | 1,157,980 | +0.46(+2.74%) |
Sep 08, 2017 | 17.22 | 17.41 | 16.71 | 16.79 | 797,421 | -0.45(-2.61%) |
Sep 07, 2017 | 17.33 | 17.70 | 17.12 | 17.24 | 1,214,206 | -0.12(-0.69%) |
Sep 06, 2017 | 17.25 | 17.50 | 17.12 | 17.36 | 669,299 | +0.07(+0.40%) |
Sep 05, 2017 | 17.30 | 17.50 | 16.94 | 17.29 | 878,675 | +0.01(+0.06%) |
Sep 01, 2017 | 16.86 | 17.30 | 16.61 | 17.28 | 879,972 | +0.29(+1.71%) |
Aug 31, 2017 | 16.49 | 17.09 | 16.49 | 16.99 | 1,146,125 | +0.50(+3.03%) |
Aug 30, 2017 | 16.36 | 16.55 | 16.26 | 16.49 | 668,286 | +0.16(+0.98%) |
Aug 29, 2017 | 15.91 | 16.43 | 15.77 | 16.33 | 698,363 | +0.30(+1.87%) |
Aug 28, 2017 | 16.19 | 16.29 | 15.85 | 16.03 | 696,343 | -0.11(-0.68%) |
Aug 25, 2017 | 16.12 | 16.28 | 15.86 | 16.14 | 763,088 | +0.20(+1.25%) |
Aug 24, 2017 | 15.72 | 16.09 | 15.72 | 15.94 | 862,364 | +0.32(+2.05%) |
Aug 23, 2017 | 15.27 | 15.99 | 15.25 | 15.62 | 870,264 | +0.22(+1.43%) |
Aug 22, 2017 | 15.58 | 15.68 | 15.33 | 15.40 | 629,037 | -0.08(-0.52%) |
Aug 21, 2017 | 15.79 | 15.81 | 15.36 | 15.48 | 814,996 | -0.27(-1.71%) |
Aug 18, 2017 | 14.44 | 15.92 | 14.44 | 15.75 | 1,601,575 | +0.64(+4.24%) |
Aug 17, 2017 | 15.01 | 15.19 | 14.69 | 15.11 | 1,134,552 | -0.01(-0.07%) |
Aug 16, 2017 | 14.60 | 15.16 | 14.57 | 15.12 | 1,123,212 | +0.64(+4.42%) |
Aug 15, 2017 | 14.59 | 14.73 | 14.43 | 14.48 | 547,178 | -0.05(-0.34%) |
Aug 14, 2017 | 14.42 | 14.74 | 14.33 | 14.53 | 1,063,412 | -0.04(-0.27%) |
Aug 11, 2017 | 14.37 | 14.67 | 14.22 | 14.57 | 484,573 | +0.12(+0.83%) |
Aug 10, 2017 | 14.86 | 14.86 | 14.45 | 14.45 | 734,371 | -0.46(-3.09%) |
Aug 09, 2017 | 14.21 | 15.03 | 14.15 | 14.91 | 1,259,925 | +0.13(+0.88%) |
Aug 08, 2017 | 14.85 | 15.18 | 14.72 | 14.78 | 1,253,865 | -0.12(-0.81%) |
Aug 07, 2017 | 14.93 | 15.08 | 14.28 | 14.90 | 1,310,449 | +0.04(+0.27%) |
Aug 04, 2017 | 14.00 | 15.13 | 13.85 | 14.86 | 5,394,516 | +2.31(+18.41%) |
Aug 03, 2017 | 12.85 | 13.04 | 12.50 | 12.55 | 1,428,422 | -0.22(-1.72%) |
Aug 02, 2017 | 13.18 | 13.32 | 12.60 | 12.77 | 815,837 | -0.38(-2.89%) |