Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.68 | 18.29 | 17.62 | 18.15 | 318,201 | +0.52(+2.95%) |
Oct 30, 2017 | 17.49 | 17.72 | 17.34 | 17.63 | 211,454 | +0.21(+1.21%) |
Oct 27, 2017 | 17.02 | 17.49 | 16.93 | 17.42 | 371,351 | +0.45(+2.65%) |
Oct 26, 2017 | 17.11 | 17.11 | 16.80 | 16.97 | 347,434 | -0.20(-1.16%) |
Oct 25, 2017 | 17.70 | 17.70 | 17.03 | 17.17 | 314,955 | -0.53(-2.99%) |
Oct 24, 2017 | 17.65 | 17.83 | 17.55 | 17.70 | 317,520 | +0.03(+0.17%) |
Oct 23, 2017 | 17.86 | 17.89 | 17.57 | 17.67 | 251,480 | -0.21(-1.17%) |
Oct 20, 2017 | 17.94 | 18.08 | 17.75 | 17.88 | 307,725 | +0.10(+0.56%) |
Oct 19, 2017 | 17.95 | 18.07 | 17.52 | 17.78 | 452,600 | -0.22(-1.22%) |
Oct 18, 2017 | 18.29 | 18.33 | 17.86 | 18.00 | 249,337 | -0.19(-1.04%) |
Oct 17, 2017 | 18.43 | 18.61 | 18.17 | 18.19 | 213,298 | -0.21(-1.17%) |
Oct 16, 2017 | 18.44 | 18.78 | 18.20 | 18.41 | 223,595 | -0.11(-0.57%) |
Oct 13, 2017 | 19.28 | 19.36 | 18.46 | 18.51 | 233,249 | -0.75(-3.89%) |
Oct 12, 2017 | 18.90 | 19.26 | 18.90 | 19.26 | 317,705 | +0.28(+1.48%) |
Oct 11, 2017 | 18.93 | 19.15 | 18.93 | 18.98 | 284,513 | +0.04(+0.21%) |
Oct 10, 2017 | 18.75 | 19.01 | 18.68 | 18.94 | 193,954 | +0.20(+1.07%) |
Oct 09, 2017 | 19.12 | 19.18 | 18.72 | 18.74 | 205,330 | -0.23(-1.21%) |
Oct 06, 2017 | 19.08 | 19.13 | 18.76 | 18.97 | 238,094 | -0.26(-1.35%) |
Oct 05, 2017 | 19.88 | 19.89 | 19.15 | 19.23 | 421,441 | +0.00(+0.00%) |
Oct 04, 2017 | 19.40 | 19.47 | 19.13 | 19.23 | 297,370 | -0.10(-0.52%) |
Oct 03, 2017 | 19.52 | 19.99 | 19.00 | 19.33 | 409,277 | -0.26(-1.33%) |
Oct 02, 2017 | 19.64 | 20.25 | 19.14 | 19.59 | 504,449 | -0.08(-0.41%) |
Sep 29, 2017 | 19.21 | 19.73 | 19.12 | 19.67 | 375,529 | +0.46(+2.39%) |
Sep 28, 2017 | 18.84 | 19.38 | 18.75 | 19.21 | 659,087 | +0.42(+2.24%) |
Sep 27, 2017 | 17.88 | 19.05 | 17.73 | 18.79 | 790,171 | +1.26(+7.19%) |
Sep 26, 2017 | 17.95 | 17.99 | 17.24 | 17.53 | 539,898 | -0.37(-2.07%) |
Sep 25, 2017 | 17.46 | 17.94 | 17.37 | 17.90 | 412,200 | +0.33(+1.88%) |
Sep 22, 2017 | 17.52 | 17.80 | 17.47 | 17.57 | 213,976 | +0.05(+0.29%) |
Sep 21, 2017 | 17.65 | 17.83 | 17.31 | 17.52 | 254,483 | -0.18(-1.02%) |
Sep 20, 2017 | 17.50 | 17.73 | 17.31 | 17.70 | 311,739 | +0.16(+0.91%) |
Sep 19, 2017 | 17.35 | 17.70 | 17.26 | 17.54 | 334,025 | +0.26(+1.50%) |
Sep 18, 2017 | 17.27 | 17.69 | 17.16 | 17.28 | 429,916 | -0.02(-0.12%) |
Sep 15, 2017 | 17.70 | 17.70 | 16.97 | 17.30 | 1,854,526 | -0.43(-2.43%) |
Sep 14, 2017 | 17.53 | 17.79 | 17.43 | 17.73 | 265,356 | +0.13(+0.74%) |
Sep 13, 2017 | 16.97 | 17.70 | 16.97 | 17.60 | 440,213 | +0.55(+3.23%) |
Sep 12, 2017 | 17.09 | 17.23 | 16.79 | 17.05 | 279,306 | -0.13(-0.76%) |
Sep 11, 2017 | 16.89 | 17.44 | 16.78 | 17.18 | 469,095 | +0.40(+2.38%) |
Sep 08, 2017 | 16.47 | 16.98 | 16.15 | 16.78 | 287,281 | +0.32(+1.94%) |
Sep 07, 2017 | 16.46 | 16.57 | 16.26 | 16.46 | 382,982 | +0.01(+0.06%) |
Sep 06, 2017 | 16.39 | 16.73 | 16.35 | 16.45 | 277,875 | +0.09(+0.55%) |
Sep 05, 2017 | 16.88 | 17.04 | 16.33 | 16.36 | 289,976 | -0.49(-2.91%) |
Sep 01, 2017 | 16.81 | 17.12 | 16.65 | 16.85 | 343,659 | +0.11(+0.66%) |
Aug 31, 2017 | 16.67 | 16.99 | 16.62 | 16.74 | 438,597 | +0.17(+1.03%) |
Aug 30, 2017 | 16.60 | 16.99 | 16.53 | 16.57 | 431,493 | -0.14(-0.84%) |
Aug 29, 2017 | 16.64 | 17.05 | 16.50 | 16.71 | 913,919 | -0.09(-0.54%) |
Aug 28, 2017 | 16.60 | 16.97 | 16.26 | 16.80 | 613,997 | +0.36(+2.19%) |
Aug 25, 2017 | 16.16 | 16.64 | 15.96 | 16.44 | 699,429 | +0.63(+3.98%) |
Aug 24, 2017 | 15.13 | 15.87 | 15.13 | 15.81 | 536,926 | +0.70(+4.63%) |
Aug 23, 2017 | 14.90 | 15.25 | 14.90 | 15.11 | 267,957 | +0.07(+0.47%) |
Aug 22, 2017 | 15.03 | 15.14 | 14.95 | 15.04 | 256,750 | +0.08(+0.53%) |
Aug 21, 2017 | 15.00 | 15.13 | 14.70 | 14.96 | 205,071 | -0.03(-0.20%) |
Aug 18, 2017 | 14.79 | 15.26 | 14.79 | 14.99 | 263,008 | -0.03(-0.20%) |
Aug 17, 2017 | 15.24 | 15.35 | 14.97 | 15.02 | 309,974 | -0.23(-1.51%) |
Aug 16, 2017 | 15.16 | 15.42 | 15.11 | 15.25 | 292,558 | +0.09(+0.59%) |
Aug 15, 2017 | 14.69 | 15.52 | 14.60 | 15.16 | 396,678 | +0.53(+3.62%) |
Aug 14, 2017 | 14.35 | 14.73 | 14.30 | 14.63 | 393,505 | +0.34(+2.38%) |
Aug 11, 2017 | 13.60 | 14.38 | 13.58 | 14.29 | 361,857 | +0.70(+5.15%) |
Aug 10, 2017 | 13.89 | 14.08 | 13.26 | 13.59 | 203,084 | -0.36(-2.58%) |
Aug 09, 2017 | 13.76 | 14.68 | 13.72 | 13.95 | 828,503 | +0.33(+2.42%) |
Aug 08, 2017 | 13.07 | 13.82 | 12.99 | 13.62 | 278,688 | +0.56(+4.29%) |
Aug 07, 2017 | 13.23 | 13.23 | 12.99 | 13.06 | 187,454 | -0.14(-1.06%) |
Aug 04, 2017 | 13.28 | 12.97 | 13.20 | 136,731 | +0.18(+1.38%) | |
Aug 03, 2017 | 13.16 | 13.18 | 12.96 | 13.02 | 143,748 | -0.12(-0.91%) |
Aug 02, 2017 | 12.99 | 13.30 | 12.78 | 13.14 | 188,430 | +0.11(+0.84%) |