Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.80 | 17.98 | 17.59 | 17.73 | 757,983 | +0.14(+0.80%) |
Oct 30, 2017 | 17.32 | 17.79 | 17.29 | 17.59 | 860,696 | +0.40(+2.33%) |
Oct 27, 2017 | 17.01 | 17.53 | 16.90 | 17.19 | 1,303,960 | +0.18(+1.06%) |
Oct 26, 2017 | 16.72 | 17.10 | 16.58 | 17.01 | 1,316,319 | +0.19(+1.13%) |
Oct 25, 2017 | 17.47 | 17.55 | 16.76 | 16.82 | 1,091,586 | -0.66(-3.78%) |
Oct 24, 2017 | 17.72 | 17.72 | 17.30 | 17.48 | 902,451 | -0.07(-0.40%) |
Oct 23, 2017 | 17.82 | 17.96 | 17.49 | 17.55 | 867,446 | -0.27(-1.52%) |
Oct 20, 2017 | 17.88 | 17.99 | 17.67 | 17.82 | 887,274 | +0.05(+0.28%) |
Oct 19, 2017 | 17.69 | 17.87 | 17.26 | 17.77 | 897,715 | +0.05(+0.28%) |
Oct 18, 2017 | 17.87 | 18.07 | 17.67 | 17.72 | 844,479 | -0.02(-0.11%) |
Oct 17, 2017 | 17.89 | 18.00 | 17.57 | 17.74 | 758,399 | -0.12(-0.67%) |
Oct 16, 2017 | 17.52 | 18.43 | 17.52 | 17.86 | 1,575,638 | +0.39(+2.23%) |
Oct 13, 2017 | 17.89 | 17.89 | 17.30 | 17.47 | 1,059,210 | -0.31(-1.74%) |
Oct 12, 2017 | 17.12 | 17.92 | 17.08 | 17.78 | 1,841,883 | +0.69(+4.04%) |
Oct 11, 2017 | 16.81 | 17.19 | 16.80 | 17.09 | 1,008,429 | +0.18(+1.06%) |
Oct 10, 2017 | 16.63 | 17.16 | 16.62 | 16.91 | 976,544 | +0.16(+0.96%) |
Oct 09, 2017 | 17.27 | 17.31 | 16.68 | 16.75 | 1,049,612 | -0.41(-2.39%) |
Oct 06, 2017 | 17.31 | 17.47 | 17.12 | 17.16 | 697,751 | -0.23(-1.32%) |
Oct 05, 2017 | 17.47 | 17.69 | 17.31 | 17.39 | 769,283 | -0.07(-0.40%) |
Oct 04, 2017 | 17.57 | 17.60 | 17.27 | 17.46 | 811,688 | -0.03(-0.17%) |
Oct 03, 2017 | 17.74 | 17.75 | 17.26 | 17.49 | 1,041,969 | -0.25(-1.41%) |
Oct 02, 2017 | 17.38 | 17.74 | 17.16 | 17.74 | 1,330,707 | +0.37(+2.13%) |
Sep 29, 2017 | 17.48 | 17.62 | 17.31 | 17.37 | 908,426 | -0.03(-0.17%) |
Sep 28, 2017 | 17.25 | 17.56 | 17.07 | 17.40 | 1,120,751 | +0.17(+0.99%) |
Sep 27, 2017 | 17.38 | 17.23 | 2,163,360 | +0.66(+3.98%) | ||
Sep 26, 2017 | 16.90 | 16.90 | 16.27 | 16.57 | 1,164,072 | -0.27(-1.60%) |
Sep 25, 2017 | 17.04 | 16.46 | 16.84 | 1,697,045 | +0.06(+0.36%) | |
Sep 22, 2017 | 16.59 | 16.91 | 16.36 | 16.78 | 1,178,253 | +0.18(+1.08%) |
Sep 21, 2017 | 16.60 | 16.77 | 16.31 | 16.60 | 1,180,380 | -0.08(-0.48%) |
Sep 20, 2017 | 17.08 | 16.40 | 16.68 | 1,501,902 | +0.26(+1.58%) | |
Sep 19, 2017 | 16.75 | 17.18 | 16.21 | 16.42 | 2,354,358 | -0.30(-1.79%) |
Sep 18, 2017 | 16.39 | 17.55 | 16.39 | 16.72 | 5,839,859 | +0.47(+2.89%) |
Sep 15, 2017 | 16.03 | 16.65 | 15.66 | 16.25 | 5,824,402 | +0.27(+1.69%) |
Sep 14, 2017 | 15.58 | 16.35 | 15.16 | 15.98 | 15,820,481 | +2.80(+21.24%) |
Sep 13, 2017 | 13.04 | 13.26 | 12.98 | 13.18 | 795,028 | +0.12(+0.92%) |
Sep 12, 2017 | 13.05 | 13.17 | 12.95 | 13.06 | 534,888 | -0.04(-0.31%) |
Sep 11, 2017 | 13.19 | 13.27 | 12.86 | 13.10 | 517,294 | -0.01(-0.08%) |
Sep 08, 2017 | 13.09 | 13.22 | 12.92 | 13.11 | 457,821 | +0.02(+0.15%) |
Sep 07, 2017 | 12.96 | 13.22 | 12.75 | 13.09 | 465,018 | +0.12(+0.93%) |
Sep 06, 2017 | 13.00 | 13.01 | 12.76 | 12.97 | 389,003 | +0.07(+0.50%) |
Sep 05, 2017 | 12.95 | 13.05 | 12.52 | 12.90 | 562,096 | -0.08(-0.58%) |
Sep 01, 2017 | 13.11 | 13.11 | 12.81 | 12.98 | 740,118 | -0.03(-0.23%) |
Aug 31, 2017 | 12.77 | 13.07 | 12.72 | 13.01 | 881,975 | +0.27(+2.12%) |
Aug 30, 2017 | 12.72 | 12.78 | 12.48 | 12.74 | 737,951 | +0.01(+0.08%) |
Aug 29, 2017 | 12.43 | 12.85 | 12.43 | 12.73 | 567,440 | +0.13(+1.03%) |
Aug 28, 2017 | 12.44 | 12.61 | 12.32 | 12.60 | 660,613 | +0.31(+2.52%) |
Aug 25, 2017 | 12.60 | 12.67 | 12.20 | 12.29 | 562,742 | -0.31(-2.46%) |
Aug 24, 2017 | 12.19 | 12.64 | 12.13 | 12.60 | 821,158 | +0.44(+3.62%) |
Aug 23, 2017 | 12.02 | 12.23 | 11.87 | 12.16 | 321,711 | +0.06(+0.50%) |
Aug 22, 2017 | 11.94 | 12.14 | 11.75 | 12.10 | 496,142 | +0.20(+1.68%) |
Aug 21, 2017 | 11.92 | 12.00 | 11.41 | 11.90 | 745,600 | +0.02(+0.17%) |
Aug 18, 2017 | 11.65 | 11.93 | 11.61 | 11.88 | 820,300 | +0.12(+1.02%) |
Aug 17, 2017 | 11.84 | 12.12 | 11.73 | 11.76 | 651,805 | -0.16(-1.34%) |
Aug 16, 2017 | 11.96 | 12.07 | 11.84 | 11.92 | 468,426 | +0.02(+0.17%) |
Aug 15, 2017 | 12.08 | 12.24 | 11.82 | 11.90 | 605,561 | -0.15(-1.24%) |
Aug 14, 2017 | 12.00 | 12.14 | 11.90 | 12.05 | 592,832 | +0.15(+1.26%) |
Aug 11, 2017 | 12.18 | 12.27 | 11.79 | 11.90 | 865,040 | -0.23(-1.90%) |
Aug 10, 2017 | 12.55 | 12.55 | 12.08 | 12.13 | 1,119,976 | -0.52(-4.11%) |
Aug 09, 2017 | 13.30 | 13.43 | 12.48 | 12.65 | 1,540,083 | -0.39(-2.99%) |
Aug 08, 2017 | 13.24 | 13.51 | 12.98 | 13.04 | 1,222,901 | -0.14(-1.06%) |
Aug 07, 2017 | 13.05 | 13.25 | 12.94 | 13.18 | 606,057 | +0.12(+0.92%) |
Aug 04, 2017 | 12.85 | 13.17 | 12.68 | 13.06 | 714,123 | +0.24(+1.87%) |
Aug 03, 2017 | 12.54 | 12.98 | 12.52 | 12.82 | 761,856 | +0.29(+2.31%) |
Aug 02, 2017 | 12.51 | 12.65 | 12.15 | 12.53 | 711,720 | +0.04(+0.32%) |