Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.58 | 22.81 | 21.49 | 21.84 | 243,693 | +0.40(+1.84%) |
Oct 30, 2017 | 22.06 | 22.15 | 20.03 | 21.45 | 112,006 | -0.31(-1.41%) |
Oct 27, 2017 | 19.95 | 22.41 | 19.29 | 21.75 | 240,778 | +2.90(+15.38%) |
Oct 26, 2017 | 18.90 | 19.20 | 18.76 | 18.85 | 47,272 | +0.04(+0.23%) |
Oct 25, 2017 | 18.68 | 19.03 | 18.50 | 18.81 | 51,320 | +0.09(+0.47%) |
Oct 24, 2017 | 18.28 | 18.94 | 18.28 | 18.72 | 51,142 | +0.48(+2.65%) |
Oct 23, 2017 | 18.55 | 18.76 | 18.06 | 18.24 | 87,239 | -0.26(-1.43%) |
Oct 20, 2017 | 18.41 | 18.68 | 18.37 | 18.50 | 158,011 | +0.26(+1.45%) |
Oct 19, 2017 | 18.46 | 18.55 | 18.24 | 18.24 | 79,354 | -0.35(-1.89%) |
Oct 18, 2017 | 18.33 | 18.72 | 18.33 | 18.59 | 53,540 | +0.31(+1.68%) |
Oct 17, 2017 | 18.55 | 18.59 | 18.19 | 18.28 | 38,595 | -0.22(-1.19%) |
Oct 16, 2017 | 18.50 | 18.59 | 18.06 | 18.50 | 57,022 | +0.00(+0.00%) |
Oct 13, 2017 | 18.46 | 18.72 | 18.41 | 18.50 | 55,788 | +0.09(+0.48%) |
Oct 12, 2017 | 18.37 | 18.63 | 18.24 | 18.41 | 78,370 | -0.09(-0.48%) |
Oct 11, 2017 | 18.94 | 19.09 | 18.37 | 18.50 | 118,407 | -0.40(-2.09%) |
Oct 10, 2017 | 18.81 | 19.16 | 18.24 | 18.90 | 88,195 | +0.09(+0.47%) |
Oct 09, 2017 | 19.20 | 19.27 | 18.70 | 18.81 | 70,553 | -0.31(-1.61%) |
Oct 06, 2017 | 18.85 | 19.34 | 18.85 | 19.12 | 83,844 | +0.04(+0.23%) |
Oct 05, 2017 | 18.94 | 19.29 | 18.87 | 19.07 | 68,810 | +0.22(+1.17%) |
Oct 04, 2017 | 19.07 | 19.16 | 18.63 | 18.85 | 93,913 | -0.18(-0.92%) |
Oct 03, 2017 | 19.12 | 19.20 | 18.85 | 19.03 | 95,737 | -0.09(-0.46%) |
Oct 02, 2017 | 18.59 | 19.16 | 18.46 | 19.12 | 53,519 | +0.53(+2.84%) |
Sep 29, 2017 | 18.24 | 18.72 | 18.24 | 18.59 | 98,785 | +0.35(+1.93%) |
Sep 28, 2017 | 18.15 | 18.63 | 18.02 | 18.24 | 123,940 | +0.13(+0.73%) |
Sep 27, 2017 | 17.84 | 18.24 | 17.49 | 18.11 | 92,281 | +0.31(+1.73%) |
Sep 26, 2017 | 17.45 | 17.84 | 17.40 | 17.80 | 69,848 | +0.40(+2.27%) |
Sep 25, 2017 | 17.18 | 17.89 | 17.18 | 17.40 | 127,391 | +0.26(+1.54%) |
Sep 22, 2017 | 16.74 | 17.40 | 16.70 | 17.14 | 60,232 | +0.44(+2.63%) |
Sep 21, 2017 | 16.92 | 16.92 | 16.66 | 16.70 | 67,170 | -0.18(-1.04%) |
Sep 20, 2017 | 16.61 | 16.96 | 16.44 | 16.88 | 77,547 | +0.31(+1.86%) |
Sep 19, 2017 | 16.48 | 16.70 | 16.35 | 16.57 | 62,079 | +0.09(+0.53%) |
Sep 18, 2017 | 16.79 | 16.79 | 16.30 | 16.48 | 105,769 | -0.31(-1.83%) |
Sep 15, 2017 | 16.52 | 16.83 | 16.35 | 16.79 | 190,544 | +0.31(+1.87%) |
Sep 14, 2017 | 16.52 | 16.61 | 16.22 | 16.48 | 158,838 | -0.13(-0.79%) |
Sep 13, 2017 | 16.35 | 16.66 | 16.17 | 16.61 | 99,524 | +0.35(+2.16%) |
Sep 12, 2017 | 16.57 | 16.57 | 16.22 | 16.26 | 56,749 | -0.13(-0.80%) |
Sep 11, 2017 | 15.95 | 16.48 | 15.95 | 16.39 | 149,159 | +0.44(+2.75%) |
Sep 08, 2017 | 15.86 | 16.13 | 15.78 | 15.95 | 78,120 | +0.13(+0.83%) |
Sep 07, 2017 | 15.86 | 15.95 | 15.73 | 15.82 | 84,253 | -0.04(-0.28%) |
Sep 06, 2017 | 15.78 | 16.00 | 15.78 | 15.86 | 60,685 | +0.09(+0.56%) |
Sep 05, 2017 | 16.08 | 16.13 | 15.78 | 15.78 | 53,009 | -0.31(-1.91%) |
Sep 01, 2017 | 16.08 | 16.22 | 16.08 | 16.08 | 84,512 | +0.04(+0.27%) |
Aug 31, 2017 | 15.95 | 16.13 | 15.95 | 16.04 | 85,038 | +0.18(+1.11%) |
Aug 30, 2017 | 15.91 | 16.08 | 15.84 | 15.86 | 94,067 | -0.04(-0.28%) |
Aug 29, 2017 | 15.91 | 16.22 | 15.91 | 15.91 | 123,704 | -0.04(-0.28%) |
Aug 28, 2017 | 16.08 | 16.28 | 15.91 | 15.95 | 74,633 | -0.04(-0.27%) |
Aug 25, 2017 | 16.08 | 16.13 | 15.86 | 16.00 | 90,315 | +0.02(+0.14%) |
Aug 24, 2017 | 15.95 | 16.04 | 15.91 | 15.97 | 48,365 | +0.09(+0.55%) |
Aug 23, 2017 | 15.86 | 16.04 | 15.86 | 15.89 | 54,682 | -0.07(-0.41%) |
Aug 22, 2017 | 16.13 | 16.22 | 15.91 | 15.95 | 92,244 | -0.09(-0.55%) |
Aug 21, 2017 | 15.95 | 16.13 | 15.94 | 16.04 | 62,585 | -0.04(-0.27%) |
Aug 18, 2017 | 15.73 | 16.08 | 15.73 | 16.08 | 76,381 | +0.22(+1.38%) |
Aug 17, 2017 | 15.95 | 16.13 | 15.82 | 15.86 | 99,478 | -0.09(-0.55%) |
Aug 16, 2017 | 16.17 | 16.17 | 15.78 | 15.95 | 142,380 | -0.18(-1.09%) |
Aug 15, 2017 | 16.44 | 16.48 | 16.04 | 16.13 | 138,456 | -0.26(-1.61%) |
Aug 14, 2017 | 16.13 | 16.61 | 16.13 | 16.39 | 76,533 | +0.31(+1.91%) |
Aug 11, 2017 | 16.30 | 16.52 | 15.78 | 16.08 | 206,237 | -0.22(-1.35%) |
Aug 10, 2017 | 16.61 | 16.66 | 15.78 | 16.30 | 199,471 | -0.44(-2.62%) |
Aug 09, 2017 | 16.39 | 17.01 | 16.13 | 16.74 | 140,239 | +0.31(+1.87%) |
Aug 08, 2017 | 15.86 | 16.70 | 15.73 | 16.44 | 121,154 | +0.57(+3.60%) |
Aug 07, 2017 | 16.22 | 16.37 | 15.78 | 15.86 | 138,669 | -0.35(-2.17%) |
Aug 04, 2017 | 16.74 | 16.74 | 16.17 | 16.22 | 96,951 | -0.44(-2.64%) |
Aug 03, 2017 | 16.52 | 16.92 | 16.48 | 16.66 | 142,700 | +0.18(+1.07%) |
Aug 02, 2017 | 16.26 | 16.61 | 16.26 | 16.48 | 129,705 | +0.25(+1.52%) |