Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.60 | 15.90 | 15.15 | 15.60 | 22,147 | +0.00(+0.00%) |
Oct 30, 2017 | 15.75 | 16.05 | 15.45 | 15.60 | 21,915 | -0.45(-2.80%) |
Oct 27, 2017 | 16.05 | 16.05 | 15.75 | 16.05 | 8,608 | +0.00(+0.00%) |
Oct 26, 2017 | 16.20 | 16.20 | 15.75 | 16.05 | 10,657 | -0.15(-0.93%) |
Oct 25, 2017 | 16.05 | 16.66 | 15.90 | 16.20 | 20,223 | -0.15(-0.92%) |
Oct 24, 2017 | 16.35 | 16.62 | 16.05 | 16.35 | 18,205 | -0.30(-1.80%) |
Oct 23, 2017 | 17.40 | 17.40 | 16.05 | 16.65 | 20,676 | -0.45(-2.63%) |
Oct 20, 2017 | 17.10 | 17.40 | 16.65 | 17.10 | 8,728 | +0.23(+1.33%) |
Oct 19, 2017 | 17.10 | 17.25 | 16.35 | 16.88 | 22,953 | -0.15(-0.88%) |
Oct 18, 2017 | 16.95 | 17.10 | 16.50 | 17.02 | 20,426 | +0.67(+4.13%) |
Oct 17, 2017 | 17.25 | 17.40 | 16.20 | 16.35 | 30,798 | -0.97(-5.63%) |
Oct 16, 2017 | 17.25 | 18.15 | 17.10 | 17.32 | 24,969 | -0.07(-0.43%) |
Oct 13, 2017 | 18.30 | 18.60 | 16.35 | 17.40 | 42,835 | -0.90(-4.92%) |
Oct 12, 2017 | 18.75 | 19.50 | 18.30 | 18.30 | 33,887 | -0.30(-1.61%) |
Oct 11, 2017 | 18.75 | 18.90 | 18.15 | 18.60 | 26,700 | -0.22(-1.20%) |
Oct 10, 2017 | 18.60 | 19.05 | 18.15 | 18.82 | 21,229 | +0.07(+0.40%) |
Oct 09, 2017 | 18.90 | 19.20 | 18.30 | 18.75 | 22,484 | -0.15(-0.79%) |
Oct 06, 2017 | 19.65 | 19.95 | 18.45 | 18.90 | 38,230 | -0.68(-3.45%) |
Oct 05, 2017 | 19.05 | 20.10 | 18.75 | 19.57 | 47,657 | +0.82(+4.40%) |
Oct 04, 2017 | 18.00 | 19.05 | 17.55 | 18.75 | 58,653 | +0.75(+4.17%) |
Oct 03, 2017 | 17.40 | 18.15 | 17.25 | 18.00 | 26,547 | +0.75(+4.35%) |
Oct 02, 2017 | 16.95 | 17.81 | 16.93 | 17.25 | 36,069 | +0.45(+2.68%) |
Sep 29, 2017 | 17.70 | 17.70 | 16.80 | 16.80 | 15,079 | -0.45(-2.61%) |
Sep 28, 2017 | 17.25 | 17.55 | 16.65 | 17.25 | 6,599 | -0.15(-0.86%) |
Sep 27, 2017 | 17.10 | 17.73 | 16.65 | 17.40 | 20,294 | +0.30(+1.75%) |
Sep 26, 2017 | 17.25 | 18.73 | 16.80 | 17.10 | 75,860 | -0.30(-1.72%) |
Sep 25, 2017 | 16.65 | 17.54 | 16.35 | 17.40 | 30,952 | +0.75(+4.50%) |
Sep 22, 2017 | 16.50 | 16.80 | 16.05 | 16.65 | 9,493 | +0.15(+0.91%) |
Sep 21, 2017 | 16.35 | 17.10 | 16.09 | 16.50 | 37,437 | +0.15(+0.92%) |
Sep 20, 2017 | 16.05 | 16.39 | 15.90 | 16.35 | 9,836 | +0.15(+0.93%) |
Sep 19, 2017 | 16.20 | 16.50 | 15.75 | 16.20 | 13,433 | +0.15(+0.93%) |
Sep 18, 2017 | 15.75 | 16.20 | 15.67 | 16.05 | 29,217 | +0.30(+1.90%) |
Sep 15, 2017 | 15.60 | 15.75 | 15.30 | 15.75 | 8,355 | +0.15(+0.96%) |
Sep 14, 2017 | 15.75 | 15.75 | 15.30 | 15.60 | 5,776 | -0.30(-1.89%) |
Sep 13, 2017 | 15.00 | 15.90 | 15.00 | 15.90 | 20,748 | +0.30(+1.92%) |
Sep 12, 2017 | 15.60 | 15.60 | 15.00 | 15.60 | 17,712 | +0.00(+0.00%) |
Sep 11, 2017 | 15.60 | 15.90 | 15.30 | 15.60 | 15,023 | +0.00(+0.00%) |
Sep 08, 2017 | 15.45 | 15.95 | 15.02 | 15.60 | 19,947 | -0.15(-0.95%) |
Sep 07, 2017 | 15.60 | 15.75 | 15.00 | 15.75 | 63,589 | -0.15(-0.94%) |
Sep 06, 2017 | 15.75 | 16.05 | 15.60 | 15.90 | 12,773 | -0.15(-0.93%) |
Sep 05, 2017 | 16.50 | 16.50 | 15.60 | 16.05 | 31,263 | -0.15(-0.93%) |
Sep 01, 2017 | 15.60 | 16.20 | 15.60 | 16.20 | 62,745 | +0.60(+3.85%) |
Aug 31, 2017 | 15.30 | 15.88 | 15.15 | 15.60 | 26,745 | +0.15(+0.97%) |
Aug 30, 2017 | 15.75 | 16.20 | 15.00 | 15.45 | 48,220 | -0.60(-3.74%) |
Aug 29, 2017 | 16.05 | 16.27 | 15.75 | 16.05 | 13,294 | +0.00(+0.00%) |
Aug 28, 2017 | 15.60 | 17.40 | 15.60 | 16.05 | 29,442 | +0.45(+2.88%) |
Aug 25, 2017 | 15.30 | 15.75 | 15.30 | 15.60 | 17,436 | +0.30(+1.96%) |
Aug 24, 2017 | 15.60 | 15.75 | 15.30 | 15.30 | 8,063 | -0.15(-0.97%) |
Aug 23, 2017 | 15.60 | 15.60 | 15.30 | 15.45 | 15,815 | +0.07(+0.49%) |
Aug 22, 2017 | 16.35 | 16.45 | 15.00 | 15.38 | 41,083 | -1.12(-6.82%) |
Aug 21, 2017 | 17.10 | 17.25 | 15.93 | 16.50 | 43,978 | -0.45(-2.65%) |
Aug 18, 2017 | 17.25 | 17.25 | 16.80 | 16.95 | 22,514 | +0.00(+0.00%) |
Aug 17, 2017 | 16.95 | 17.25 | 16.80 | 16.95 | 22,269 | +0.15(+0.89%) |
Aug 16, 2017 | 16.95 | 17.40 | 16.80 | 16.80 | 30,151 | -0.45(-2.61%) |
Aug 15, 2017 | 17.85 | 17.85 | 16.65 | 17.25 | 45,215 | -0.45(-2.54%) |
Aug 14, 2017 | 17.55 | 17.85 | 16.80 | 17.70 | 35,245 | +0.15(+0.85%) |
Aug 11, 2017 | 17.10 | 17.70 | 17.10 | 17.55 | 29,294 | +0.45(+2.63%) |
Aug 10, 2017 | 17.85 | 18.15 | 17.10 | 17.10 | 82,099 | -0.60(-3.39%) |
Aug 09, 2017 | 17.25 | 18.45 | 17.10 | 17.70 | 86,812 | +0.00(+0.00%) |
Aug 08, 2017 | 16.95 | 18.00 | 16.80 | 17.70 | 74,888 | +0.60(+3.51%) |
Aug 07, 2017 | 16.80 | 17.40 | 16.20 | 17.10 | 71,140 | +0.75(+4.59%) |
Aug 04, 2017 | 16.95 | 15.75 | 16.35 | 92,306 | +0.60(+3.81%) | |
Aug 03, 2017 | 15.90 | 16.20 | 15.75 | 15.75 | 35,831 | -0.30(-1.86%) |
Aug 02, 2017 | 16.35 | 16.65 | 15.90 | 16.05 | 42,195 | -0.00(-0.01%) |