Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.72 | 16.89 | 16.55 | 16.70 | 1,177,323 | -0.01(-0.06%) |
Oct 30, 2017 | 16.79 | 16.79 | 16.50 | 16.71 | 828,545 | -0.04(-0.24%) |
Oct 27, 2017 | 16.35 | 16.86 | 16.33 | 16.75 | 1,443,593 | +0.48(+2.95%) |
Oct 26, 2017 | 15.85 | 16.47 | 15.85 | 16.27 | 1,736,580 | +0.46(+2.91%) |
Oct 25, 2017 | 15.78 | 16.13 | 15.73 | 15.81 | 1,256,570 | +0.07(+0.44%) |
Oct 24, 2017 | 15.75 | 15.86 | 15.49 | 15.74 | 1,373,750 | -0.02(-0.13%) |
Oct 23, 2017 | 15.65 | 16.30 | 15.27 | 15.76 | 2,963,682 | -0.62(-3.79%) |
Oct 20, 2017 | 16.30 | 16.55 | 16.15 | 16.38 | 722,378 | +0.19(+1.17%) |
Oct 19, 2017 | 16.35 | 16.39 | 15.93 | 16.19 | 1,066,421 | -0.17(-1.04%) |
Oct 18, 2017 | 16.21 | 16.41 | 16.21 | 16.36 | 514,844 | +0.16(+0.99%) |
Oct 17, 2017 | 16.33 | 16.39 | 16.12 | 16.20 | 745,886 | -0.16(-0.98%) |
Oct 16, 2017 | 16.56 | 16.60 | 16.33 | 16.36 | 623,909 | -0.15(-0.91%) |
Oct 13, 2017 | 16.20 | 16.63 | 16.19 | 16.51 | 749,941 | +0.31(+1.91%) |
Oct 12, 2017 | 16.30 | 16.39 | 16.19 | 16.20 | 952,171 | -0.14(-0.86%) |
Oct 11, 2017 | 16.45 | 16.52 | 16.24 | 16.34 | 768,921 | -0.06(-0.37%) |
Oct 10, 2017 | 16.52 | 16.62 | 16.32 | 16.40 | 952,624 | -0.07(-0.43%) |
Oct 09, 2017 | 16.70 | 16.75 | 16.42 | 16.47 | 954,507 | -0.25(-1.50%) |
Oct 06, 2017 | 16.52 | 16.88 | 16.48 | 16.72 | 1,817,183 | +0.22(+1.33%) |
Oct 05, 2017 | 16.56 | 16.57 | 16.22 | 16.50 | 1,944,803 | -0.05(-0.30%) |
Oct 04, 2017 | 16.87 | 16.99 | 16.41 | 16.55 | 1,329,844 | -0.48(-2.82%) |
Oct 03, 2017 | 17.26 | 17.36 | 16.84 | 17.03 | 1,401,739 | -0.17(-0.99%) |
Oct 02, 2017 | 16.96 | 17.32 | 16.90 | 17.20 | 1,349,139 | +0.32(+1.90%) |
Sep 29, 2017 | 16.79 | 16.98 | 16.77 | 16.88 | 1,432,038 | +0.06(+0.36%) |
Sep 28, 2017 | 16.89 | 17.07 | 16.78 | 16.82 | 1,145,379 | -0.14(-0.83%) |
Sep 27, 2017 | 17.17 | 17.19 | 16.64 | 16.96 | 1,752,718 | -0.08(-0.47%) |
Sep 26, 2017 | 16.90 | 17.11 | 16.90 | 17.04 | 771,004 | +0.14(+0.83%) |
Sep 25, 2017 | 16.95 | 17.14 | 16.81 | 16.90 | 1,405,870 | -0.21(-1.23%) |
Sep 22, 2017 | 16.99 | 17.21 | 16.99 | 17.11 | 777,995 | +0.00(+0.00%) |
Sep 21, 2017 | 17.17 | 17.19 | 17.01 | 17.11 | 837,868 | -0.07(-0.41%) |
Sep 20, 2017 | 17.19 | 17.29 | 16.85 | 17.18 | 1,981,395 | +0.01(+0.06%) |
Sep 19, 2017 | 17.21 | 17.31 | 17.03 | 17.17 | 2,181,961 | +0.04(+0.23%) |
Sep 18, 2017 | 17.27 | 17.33 | 17.01 | 17.13 | 1,758,792 | -0.04(-0.23%) |
Sep 15, 2017 | 17.80 | 17.82 | 17.04 | 17.17 | 4,674,658 | -0.59(-3.32%) |
Sep 14, 2017 | 17.79 | 17.90 | 17.56 | 17.76 | 965,304 | -0.03(-0.17%) |
Sep 13, 2017 | 17.64 | 17.81 | 17.53 | 17.79 | 1,270,041 | +0.17(+0.96%) |
Sep 12, 2017 | 17.29 | 17.82 | 17.27 | 17.62 | 1,538,799 | +0.28(+1.61%) |
Sep 11, 2017 | 17.00 | 17.36 | 16.89 | 17.34 | 1,379,235 | +0.46(+2.73%) |
Sep 08, 2017 | 16.94 | 17.15 | 16.78 | 16.88 | 1,282,321 | -0.12(-0.71%) |
Sep 07, 2017 | 16.96 | 17.49 | 16.91 | 17.00 | 3,339,252 | +0.38(+2.29%) |
Sep 06, 2017 | 16.27 | 16.63 | 16.08 | 16.62 | 2,308,007 | +0.30(+1.84%) |
Sep 05, 2017 | 16.16 | 16.43 | 16.11 | 16.32 | 1,363,991 | +0.01(+0.06%) |
Sep 01, 2017 | 16.43 | 16.53 | 16.18 | 16.31 | 633,116 | -0.06(-0.37%) |
Aug 31, 2017 | 16.26 | 16.60 | 16.26 | 16.37 | 1,202,104 | +0.20(+1.24%) |
Aug 30, 2017 | 16.00 | 16.39 | 15.92 | 16.17 | 980,896 | +0.14(+0.87%) |
Aug 29, 2017 | 15.74 | 16.06 | 15.64 | 16.03 | 1,475,009 | +0.20(+1.26%) |
Aug 28, 2017 | 15.75 | 15.90 | 15.64 | 15.83 | 2,430,057 | +0.19(+1.21%) |
Aug 25, 2017 | 16.00 | 16.03 | 15.44 | 15.64 | 990,183 | -0.20(-1.26%) |
Aug 24, 2017 | 15.63 | 15.86 | 15.46 | 15.84 | 1,412,902 | +0.23(+1.47%) |
Aug 23, 2017 | 15.54 | 15.65 | 15.54 | 15.61 | 724,661 | -0.02(-0.13%) |
Aug 22, 2017 | 15.51 | 15.69 | 15.46 | 15.63 | 731,540 | +0.20(+1.30%) |
Aug 21, 2017 | 15.53 | 15.63 | 15.39 | 15.43 | 1,069,865 | -0.16(-1.03%) |
Aug 18, 2017 | 15.44 | 15.72 | 15.40 | 15.59 | 1,513,967 | +0.01(+0.06%) |
Aug 17, 2017 | 15.53 | 15.68 | 15.31 | 15.58 | 2,019,356 | -0.02(-0.13%) |
Aug 16, 2017 | 15.66 | 15.87 | 15.47 | 15.60 | 2,018,643 | -0.04(-0.26%) |
Aug 15, 2017 | 16.18 | 16.25 | 15.53 | 15.64 | 3,736,325 | -0.55(-3.40%) |
Aug 14, 2017 | 16.31 | 16.39 | 16.01 | 16.19 | 1,676,851 | -0.03(-0.18%) |
Aug 11, 2017 | 16.00 | 16.69 | 15.90 | 16.22 | 3,050,080 | +0.32(+2.01%) |
Aug 10, 2017 | 15.77 | 15.96 | 15.41 | 15.90 | 3,342,981 | +0.05(+0.32%) |
Aug 09, 2017 | 15.36 | 15.94 | 15.13 | 15.85 | 2,734,028 | +0.23(+1.47%) |
Aug 08, 2017 | 15.40 | 15.87 | 15.32 | 15.62 | 3,270,145 | +0.16(+1.03%) |
Aug 07, 2017 | 15.21 | 15.69 | 15.20 | 15.46 | 2,726,931 | +0.31(+2.05%) |
Aug 04, 2017 | 15.49 | 16.00 | 14.82 | 15.15 | 5,164,128 | +1.56(+11.48%) |
Aug 03, 2017 | 14.05 | 14.29 | 13.58 | 13.59 | 2,612,162 | -0.43(-3.07%) |
Aug 02, 2017 | 14.40 | 14.42 | 13.94 | 14.02 | 1,202,518 | -0.29(-2.03%) |