Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 18.28 | 18.68 | 18.09 | 18.62 | 359,087 | +0.40(+2.19%) |
Oct 30, 2017 | 18.39 | 18.47 | 18.14 | 18.22 | 116,797 | -0.25(-1.34%) |
Oct 27, 2017 | 18.29 | 18.49 | 18.16 | 18.47 | 118,047 | +0.19(+1.04%) |
Oct 26, 2017 | 18.38 | 18.48 | 18.22 | 18.28 | 103,615 | -0.05(-0.26%) |
Oct 25, 2017 | 18.46 | 18.63 | 18.25 | 18.32 | 160,406 | -0.23(-1.23%) |
Oct 24, 2017 | 18.75 | 18.90 | 18.55 | 18.55 | 117,239 | -0.18(-0.96%) |
Oct 23, 2017 | 18.95 | 18.96 | 18.66 | 18.73 | 151,020 | -0.25(-1.30%) |
Oct 20, 2017 | 19.03 | 19.03 | 18.80 | 18.98 | 150,488 | +0.02(+0.10%) |
Oct 19, 2017 | 18.82 | 18.99 | 18.73 | 18.96 | 207,925 | +0.15(+0.81%) |
Oct 18, 2017 | 18.76 | 18.91 | 18.68 | 18.81 | 204,770 | +0.03(+0.15%) |
Oct 17, 2017 | 18.84 | 18.85 | 18.56 | 18.78 | 206,058 | -0.06(-0.30%) |
Oct 16, 2017 | 18.91 | 19.01 | 18.80 | 18.84 | 117,744 | -0.02(-0.10%) |
Oct 13, 2017 | 18.89 | 18.91 | 18.79 | 18.86 | 143,060 | +0.02(+0.10%) |
Oct 12, 2017 | 18.73 | 18.90 | 18.73 | 18.84 | 198,952 | +0.00(+0.00%) |
Oct 11, 2017 | 18.72 | 18.90 | 18.72 | 18.84 | 190,503 | +0.09(+0.46%) |
Oct 10, 2017 | 18.86 | 19.03 | 18.67 | 18.75 | 198,599 | +0.00(+0.00%) |
Oct 09, 2017 | 18.71 | 18.95 | 18.70 | 18.75 | 193,290 | +0.07(+0.36%) |
Oct 06, 2017 | 18.55 | 18.78 | 18.50 | 18.68 | 284,290 | -0.02(-0.10%) |
Oct 05, 2017 | 18.68 | 18.76 | 18.62 | 18.70 | 137,411 | +0.09(+0.46%) |
Oct 04, 2017 | 18.51 | 18.68 | 18.43 | 18.62 | 187,357 | +0.10(+0.57%) |
Oct 03, 2017 | 18.55 | 18.60 | 18.38 | 18.51 | 200,768 | -0.05(-0.26%) |
Oct 02, 2017 | 18.43 | 18.58 | 18.32 | 18.56 | 180,162 | +0.20(+1.09%) |
Sep 29, 2017 | 18.50 | 18.55 | 18.24 | 18.36 | 228,636 | -0.12(-0.67%) |
Sep 28, 2017 | 18.48 | 18.49 | 18.26 | 18.48 | 183,386 | +0.04(+0.21%) |
Sep 27, 2017 | 18.05 | 18.46 | 17.90 | 18.45 | 253,871 | +0.42(+2.32%) |
Sep 26, 2017 | 17.96 | 18.05 | 17.89 | 18.03 | 139,301 | +0.10(+0.53%) |
Sep 25, 2017 | 17.85 | 18.01 | 17.81 | 17.93 | 237,520 | +0.13(+0.75%) |
Sep 22, 2017 | 17.90 | 17.98 | 17.69 | 17.80 | 182,754 | -0.10(-0.58%) |
Sep 21, 2017 | 17.79 | 17.98 | 17.77 | 17.90 | 174,204 | +0.12(+0.70%) |
Sep 20, 2017 | 17.73 | 17.96 | 17.69 | 17.78 | 233,392 | +0.10(+0.59%) |
Sep 19, 2017 | 17.72 | 17.72 | 17.46 | 17.68 | 214,060 | -0.02(-0.11%) |
Sep 18, 2017 | 17.70 | 17.79 | 17.62 | 17.70 | 148,580 | +0.00(+0.00%) |
Sep 15, 2017 | 17.63 | 17.79 | 17.51 | 17.70 | 360,369 | +0.13(+0.76%) |
Sep 14, 2017 | 17.39 | 17.58 | 17.22 | 17.56 | 107,800 | +0.16(+0.93%) |
Sep 13, 2017 | 17.41 | 17.50 | 17.32 | 17.40 | 150,281 | -0.07(-0.38%) |
Sep 12, 2017 | 17.52 | 17.59 | 17.30 | 17.47 | 145,446 | -0.06(-0.32%) |
Sep 11, 2017 | 17.52 | 17.63 | 17.41 | 17.52 | 174,771 | +0.00(+0.00%) |
Sep 08, 2017 | 17.20 | 17.56 | 17.20 | 17.52 | 198,697 | +0.31(+1.81%) |
Sep 07, 2017 | 17.17 | 17.29 | 17.07 | 17.21 | 167,155 | +0.10(+0.61%) |
Sep 06, 2017 | 17.24 | 17.43 | 17.07 | 17.11 | 127,028 | -0.08(-0.44%) |
Sep 05, 2017 | 17.41 | 17.49 | 17.15 | 17.18 | 127,727 | -0.21(-1.19%) |
Sep 01, 2017 | 17.38 | 17.41 | 17.11 | 17.39 | 178,199 | +0.05(+0.27%) |
Aug 31, 2017 | 17.33 | 17.42 | 17.27 | 17.34 | 288,130 | +0.11(+0.66%) |
Aug 30, 2017 | 17.01 | 17.24 | 16.83 | 17.23 | 162,664 | +0.23(+1.33%) |
Aug 29, 2017 | 16.82 | 17.08 | 16.82 | 17.00 | 125,504 | +0.08(+0.50%) |
Aug 28, 2017 | 17.29 | 17.41 | 16.89 | 16.92 | 174,790 | -0.40(-2.28%) |
Aug 25, 2017 | 17.43 | 17.43 | 17.18 | 17.32 | 185,576 | -0.01(-0.05%) |
Aug 24, 2017 | 17.44 | 17.57 | 17.30 | 17.33 | 381,139 | -0.05(-0.27%) |
Aug 23, 2017 | 17.34 | 17.50 | 17.24 | 17.37 | 185,250 | -0.04(-0.22%) |
Aug 22, 2017 | 17.48 | 17.51 | 17.29 | 17.41 | 251,702 | -0.06(-0.32%) |
Aug 21, 2017 | 17.10 | 17.49 | 17.05 | 17.47 | 146,053 | +0.35(+2.04%) |
Aug 18, 2017 | 17.13 | 17.25 | 16.79 | 17.12 | 172,016 | -0.16(-0.93%) |
Aug 17, 2017 | 17.35 | 17.48 | 17.23 | 17.28 | 150,225 | -0.12(-0.70%) |
Aug 16, 2017 | 17.22 | 17.42 | 17.10 | 17.40 | 126,384 | +0.17(+0.98%) |
Aug 15, 2017 | 17.22 | 17.28 | 17.05 | 17.23 | 123,969 | +0.04(+0.22%) |
Aug 14, 2017 | 16.87 | 17.25 | 16.87 | 17.19 | 156,678 | +0.34(+2.01%) |
Aug 11, 2017 | 16.74 | 16.90 | 15.70 | 16.85 | 239,021 | -0.01(-0.06%) |
Aug 10, 2017 | 16.72 | 16.98 | 16.68 | 16.86 | 160,767 | +0.07(+0.39%) |
Aug 09, 2017 | 17.33 | 17.33 | 16.78 | 16.80 | 165,790 | -0.51(-2.94%) |
Aug 08, 2017 | 17.00 | 17.47 | 16.60 | 17.31 | 277,527 | +0.31(+1.83%) |
Aug 07, 2017 | 17.08 | 17.19 | 16.84 | 17.00 | 132,826 | -0.10(-0.61%) |
Aug 04, 2017 | 17.06 | 17.15 | 16.95 | 17.10 | 128,714 | +0.07(+0.39%) |
Aug 03, 2017 | 16.94 | 17.12 | 16.92 | 17.03 | 128,769 | +0.08(+0.50%) |
Aug 02, 2017 | 17.14 | 17.14 | 16.90 | 16.95 | 171,630 | -0.25(-1.48%) |