Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.86 | 18.26 | 17.84 | 18.18 | 95,825 | +0.25(+1.41%) |
Oct 30, 2017 | 18.09 | 17.82 | 17.93 | 173,474 | +0.09(+0.52%) | |
Oct 27, 2017 | 17.22 | 17.85 | 17.17 | 17.84 | 380,730 | +0.52(+3.01%) |
Oct 26, 2017 | 17.19 | 17.32 | 16.89 | 17.32 | 326,558 | +0.13(+0.73%) |
Oct 25, 2017 | 17.33 | 17.43 | 17.04 | 17.19 | 170,011 | -0.24(-1.35%) |
Oct 24, 2017 | 17.59 | 17.63 | 17.34 | 17.43 | 224,745 | -0.03(-0.19%) |
Oct 23, 2017 | 17.95 | 17.95 | 17.46 | 17.46 | 127,771 | -0.34(-1.89%) |
Oct 20, 2017 | 17.79 | 17.89 | 17.72 | 17.80 | 113,074 | +0.04(+0.24%) |
Oct 19, 2017 | 17.75 | 17.87 | 17.66 | 17.75 | 216,808 | -0.13(-0.71%) |
Oct 18, 2017 | 18.07 | 18.19 | 17.87 | 17.88 | 327,482 | -0.15(-0.84%) |
Oct 17, 2017 | 18.02 | 18.12 | 17.89 | 18.03 | 115,112 | +0.03(+0.14%) |
Oct 16, 2017 | 18.17 | 18.22 | 17.99 | 18.01 | 77,919 | -0.02(-0.09%) |
Oct 13, 2017 | 18.24 | 18.36 | 18.01 | 18.02 | 77,326 | -0.06(-0.33%) |
Oct 12, 2017 | 17.96 | 18.14 | 17.84 | 18.08 | 176,231 | -0.09(-0.51%) |
Oct 11, 2017 | 18.22 | 18.22 | 17.99 | 18.18 | 206,117 | +0.09(+0.51%) |
Oct 10, 2017 | 18.35 | 18.41 | 18.07 | 18.08 | 354,737 | -0.03(-0.19%) |
Oct 09, 2017 | 18.22 | 18.22 | 18.07 | 18.12 | 146,954 | -0.01(-0.05%) |
Oct 06, 2017 | 18.26 | 18.33 | 18.07 | 18.12 | 297,291 | -0.33(-1.78%) |
Oct 05, 2017 | 18.39 | 18.53 | 18.34 | 18.45 | 73,145 | +0.13(+0.69%) |
Oct 04, 2017 | 18.39 | 18.52 | 18.21 | 18.33 | 319,628 | -0.07(-0.37%) |
Oct 03, 2017 | 18.39 | 18.45 | 18.30 | 18.39 | 179,271 | -0.03(-0.18%) |
Oct 02, 2017 | 18.02 | 18.43 | 17.86 | 18.43 | 216,732 | +0.12(+0.64%) |
Sep 29, 2017 | 18.22 | 18.34 | 18.18 | 18.31 | 188,516 | +0.02(+0.09%) |
Sep 28, 2017 | 18.54 | 18.57 | 18.16 | 18.29 | 237,678 | -0.19(-1.05%) |
Sep 27, 2017 | 18.40 | 18.49 | 18.14 | 18.49 | 198,864 | +0.21(+1.15%) |
Sep 26, 2017 | 18.13 | 18.34 | 18.07 | 18.28 | 203,463 | +0.03(+0.14%) |
Sep 25, 2017 | 17.92 | 18.25 | 17.92 | 18.25 | 314,344 | +0.46(+2.60%) |
Sep 22, 2017 | 17.59 | 17.82 | 17.59 | 17.79 | 183,574 | +0.09(+0.52%) |
Sep 21, 2017 | 17.62 | 17.70 | 17.54 | 17.70 | 164,408 | +0.06(+0.35%) |
Sep 20, 2017 | 17.45 | 17.77 | 17.45 | 17.63 | 258,029 | +0.27(+1.55%) |
Sep 19, 2017 | 17.48 | 17.50 | 17.29 | 17.36 | 309,924 | -0.04(-0.24%) |
Sep 18, 2017 | 17.27 | 17.46 | 17.23 | 17.41 | 314,536 | +0.09(+0.53%) |
Sep 15, 2017 | 17.37 | 17.37 | 17.15 | 17.31 | 236,570 | +0.00(+0.00%) |
Sep 14, 2017 | 17.23 | 17.52 | 17.18 | 17.31 | 339,330 | +0.19(+1.13%) |
Sep 13, 2017 | 16.74 | 17.17 | 16.74 | 17.12 | 256,488 | +0.47(+2.83%) |
Sep 12, 2017 | 16.41 | 16.82 | 16.38 | 16.65 | 200,051 | +0.31(+1.91%) |
Sep 11, 2017 | 16.25 | 16.43 | 16.15 | 16.34 | 254,368 | +0.18(+1.09%) |
Sep 08, 2017 | 16.58 | 16.58 | 15.99 | 16.16 | 299,239 | -0.50(-3.03%) |
Sep 07, 2017 | 16.67 | 16.75 | 16.52 | 16.67 | 87,959 | -0.10(-0.60%) |
Sep 06, 2017 | 16.68 | 16.87 | 16.66 | 16.77 | 161,305 | +0.24(+1.48%) |
Sep 05, 2017 | 16.62 | 16.78 | 16.40 | 16.52 | 172,201 | -0.09(-0.56%) |
Sep 01, 2017 | 16.29 | 16.62 | 16.19 | 16.62 | 244,988 | +0.34(+2.07%) |
Aug 31, 2017 | 16.09 | 16.38 | 16.08 | 16.28 | 137,340 | +0.29(+1.84%) |
Aug 30, 2017 | 15.86 | 16.04 | 15.78 | 15.98 | 70,351 | +0.01(+0.05%) |
Aug 29, 2017 | 15.87 | 16.03 | 15.69 | 15.98 | 147,657 | -0.02(-0.11%) |
Aug 28, 2017 | 16.14 | 16.19 | 15.86 | 15.99 | 180,722 | -0.17(-1.04%) |
Aug 25, 2017 | 16.29 | 16.30 | 16.15 | 16.16 | 140,886 | -0.06(-0.36%) |
Aug 24, 2017 | 16.12 | 16.30 | 16.08 | 16.22 | 131,669 | +0.03(+0.16%) |
Aug 23, 2017 | 15.97 | 16.30 | 15.95 | 16.19 | 160,667 | +0.18(+1.10%) |
Aug 22, 2017 | 15.97 | 16.08 | 15.96 | 16.02 | 68,826 | +0.14(+0.90%) |
Aug 21, 2017 | 15.97 | 16.01 | 15.79 | 15.87 | 147,147 | -0.17(-1.05%) |
Aug 18, 2017 | 15.97 | 16.18 | 15.84 | 16.04 | 162,163 | +0.13(+0.85%) |
Aug 17, 2017 | 16.02 | 16.27 | 15.90 | 15.91 | 135,730 | -0.18(-1.15%) |
Aug 16, 2017 | 16.28 | 16.41 | 16.03 | 16.09 | 138,596 | -0.17(-1.03%) |
Aug 15, 2017 | 16.28 | 16.31 | 16.06 | 16.26 | 172,922 | -0.05(-0.31%) |
Aug 14, 2017 | 16.50 | 16.61 | 16.30 | 16.31 | 138,447 | -0.20(-1.22%) |
Aug 11, 2017 | 16.46 | 16.52 | 16.35 | 16.51 | 164,555 | +0.04(+0.26%) |
Aug 10, 2017 | 16.77 | 16.91 | 16.45 | 16.47 | 107,946 | -0.21(-1.26%) |
Aug 09, 2017 | 16.68 | 16.88 | 16.61 | 16.68 | 177,767 | +0.08(+0.51%) |
Aug 08, 2017 | 16.56 | 16.88 | 16.49 | 16.60 | 110,120 | -0.06(-0.35%) |
Aug 07, 2017 | 16.85 | 16.85 | 16.56 | 16.66 | 187,714 | -0.32(-1.88%) |
Aug 04, 2017 | 16.71 | 17.01 | 16.66 | 16.98 | 134,380 | +0.29(+1.71%) |
Aug 03, 2017 | 17.20 | 17.20 | 16.62 | 16.69 | 179,979 | -0.50(-2.89%) |
Aug 02, 2017 | 17.40 | 17.40 | 17.03 | 17.19 | 197,089 | -0.35(-2.01%) |