Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.56 | 17.63 | 17.45 | 17.50 | 2,079,632 | -0.03(-0.20%) |
Oct 30, 2017 | 17.73 | 17.75 | 17.50 | 17.54 | 673,250 | -0.12(-0.69%) |
Oct 27, 2017 | 17.61 | 17.78 | 17.51 | 17.66 | 701,589 | +0.10(+0.60%) |
Oct 26, 2017 | 17.65 | 17.68 | 17.52 | 17.55 | 659,867 | -0.04(-0.25%) |
Oct 25, 2017 | 17.82 | 17.87 | 17.54 | 17.60 | 622,953 | -0.22(-1.23%) |
Oct 24, 2017 | 17.88 | 17.92 | 17.67 | 17.81 | 877,625 | -0.09(-0.49%) |
Oct 23, 2017 | 17.88 | 17.95 | 17.82 | 17.90 | 1,022,140 | +0.03(+0.20%) |
Oct 20, 2017 | 18.13 | 18.13 | 17.81 | 17.87 | 961,081 | -0.22(-1.21%) |
Oct 19, 2017 | 18.20 | 18.21 | 18.08 | 18.09 | 1,477,516 | -0.23(-1.24%) |
Oct 18, 2017 | 18.26 | 18.38 | 18.26 | 18.31 | 788,722 | -0.04(-0.24%) |
Oct 17, 2017 | 18.26 | 18.41 | 18.23 | 18.36 | 2,188,875 | +0.06(+0.33%) |
Oct 16, 2017 | 18.22 | 18.33 | 18.08 | 18.29 | 1,603,795 | +0.12(+0.67%) |
Oct 13, 2017 | 18.16 | 18.22 | 18.02 | 18.17 | 743,523 | +0.04(+0.24%) |
Oct 12, 2017 | 18.14 | 18.15 | 18.00 | 18.13 | 552,840 | -0.01(-0.05%) |
Oct 11, 2017 | 18.02 | 18.19 | 17.99 | 18.14 | 742,070 | +0.13(+0.73%) |
Oct 10, 2017 | 18.09 | 18.20 | 17.95 | 18.01 | 525,825 | -0.03(-0.19%) |
Oct 09, 2017 | 18.10 | 18.25 | 17.97 | 18.04 | 547,577 | -0.07(-0.39%) |
Oct 06, 2017 | 18.02 | 18.12 | 17.90 | 18.11 | 995,046 | +0.01(+0.05%) |
Oct 05, 2017 | 17.98 | 18.17 | 17.98 | 18.10 | 581,121 | +0.12(+0.68%) |
Oct 04, 2017 | 17.83 | 17.99 | 17.81 | 17.98 | 511,110 | +0.14(+0.78%) |
Oct 03, 2017 | 17.76 | 17.84 | 17.69 | 17.84 | 648,004 | +0.10(+0.54%) |
Oct 02, 2017 | 17.93 | 17.70 | 17.74 | 1,085,755 | -0.18(-1.02%) | |
Sep 29, 2017 | 17.83 | 17.95 | 17.79 | 17.93 | 803,453 | +0.11(+0.64%) |
Sep 28, 2017 | 17.70 | 17.85 | 17.61 | 17.81 | 947,564 | +0.12(+0.69%) |
Sep 27, 2017 | 17.63 | 17.69 | 781,199 | -0.25(-1.41%) | ||
Sep 26, 2017 | 17.88 | 17.98 | 17.81 | 17.95 | 1,176,899 | +0.08(+0.44%) |
Sep 25, 2017 | 17.80 | 17.97 | 17.75 | 17.87 | 890,773 | +0.10(+0.59%) |
Sep 22, 2017 | 17.85 | 17.95 | 17.73 | 17.76 | 959,285 | -0.07(-0.39%) |
Sep 21, 2017 | 17.79 | 17.93 | 17.62 | 17.83 | 730,556 | +0.10(+0.54%) |
Sep 20, 2017 | 17.75 | 17.78 | 17.61 | 17.74 | 1,088,883 | +0.01(+0.05%) |
Sep 19, 2017 | 17.93 | 17.93 | 17.66 | 17.73 | 1,422,084 | -0.17(-0.93%) |
Sep 18, 2017 | 17.93 | 17.98 | 17.74 | 17.89 | 1,076,625 | -0.03(-0.19%) |
Sep 15, 2017 | 17.88 | 17.95 | 17.73 | 17.93 | 1,776,117 | +0.05(+0.29%) |
Sep 14, 2017 | 17.66 | 17.96 | 17.66 | 17.88 | 1,183,173 | +0.23(+1.31%) |
Sep 13, 2017 | 17.67 | 17.72 | 17.59 | 17.64 | 798,963 | -0.02(-0.10%) |
Sep 12, 2017 | 17.80 | 17.90 | 17.60 | 17.66 | 765,721 | -0.12(-0.68%) |
Sep 11, 2017 | 17.71 | 17.86 | 17.71 | 17.78 | 954,032 | +0.11(+0.64%) |
Sep 08, 2017 | 17.73 | 17.77 | 17.64 | 17.67 | 850,162 | -0.09(-0.49%) |
Sep 07, 2017 | 17.86 | 17.86 | 17.71 | 17.76 | 849,511 | -0.07(-0.39%) |
Sep 06, 2017 | 17.81 | 18.04 | 17.77 | 17.83 | 1,190,531 | +0.03(+0.20%) |
Sep 05, 2017 | 17.70 | 17.88 | 17.70 | 17.79 | 1,146,947 | +0.09(+0.49%) |
Sep 01, 2017 | 17.69 | 17.94 | 17.64 | 17.71 | 1,122,940 | +0.03(+0.20%) |
Aug 31, 2017 | 17.79 | 17.85 | 17.65 | 17.67 | 1,392,405 | -0.05(-0.29%) |
Aug 30, 2017 | 17.58 | 17.72 | 17.47 | 17.72 | 824,166 | +0.11(+0.64%) |
Aug 29, 2017 | 17.68 | 17.72 | 17.47 | 17.61 | 697,854 | -0.05(-0.29%) |
Aug 28, 2017 | 17.77 | 17.79 | 17.57 | 17.66 | 903,605 | -0.10(-0.54%) |
Aug 25, 2017 | 17.61 | 17.84 | 17.41 | 17.76 | 1,110,466 | +0.25(+1.44%) |
Aug 24, 2017 | 17.90 | 17.91 | 17.47 | 17.51 | 2,051,093 | -0.36(-1.99%) |
Aug 23, 2017 | 17.68 | 17.90 | 17.61 | 17.86 | 573,506 | +0.17(+0.98%) |
Aug 22, 2017 | 17.87 | 17.89 | 17.64 | 17.69 | 911,170 | -0.18(-1.02%) |
Aug 21, 2017 | 17.76 | 17.90 | 17.68 | 17.87 | 643,838 | +0.11(+0.64%) |
Aug 18, 2017 | 17.97 | 18.06 | 17.71 | 17.76 | 1,511,439 | -0.28(-1.54%) |
Aug 17, 2017 | 18.12 | 18.20 | 17.97 | 18.04 | 837,545 | -0.09(-0.48%) |
Aug 16, 2017 | 17.83 | 18.15 | 17.77 | 18.12 | 1,270,079 | +0.30(+1.71%) |
Aug 15, 2017 | 17.84 | 17.95 | 17.71 | 17.82 | 508,238 | -0.10(-0.53%) |
Aug 14, 2017 | 17.64 | 17.96 | 17.59 | 17.91 | 694,736 | +0.36(+2.08%) |
Aug 11, 2017 | 17.63 | 17.70 | 17.49 | 17.55 | 659,913 | -0.23(-1.27%) |
Aug 10, 2017 | 17.86 | 17.90 | 17.74 | 17.77 | 773,434 | -0.08(-0.44%) |
Aug 09, 2017 | 18.00 | 18.06 | 17.81 | 17.85 | 829,114 | -0.15(-0.82%) |
Aug 08, 2017 | 18.09 | 18.14 | 17.95 | 18.00 | 617,316 | -0.09(-0.48%) |
Aug 07, 2017 | 18.27 | 18.27 | 18.08 | 18.09 | 486,258 | -0.21(-1.14%) |
Aug 04, 2017 | 18.28 | 18.44 | 18.23 | 18.30 | 1,047,844 | +0.03(+0.14%) |
Aug 03, 2017 | 18.23 | 18.36 | 18.16 | 18.27 | 985,877 | +0.01(+0.05%) |
Aug 02, 2017 | 18.15 | 18.29 | 17.96 | 18.26 | 1,564,334 | +0.08(+0.43%) |