Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.90 | 17.18 | 16.50 | 16.70 | 594,757 | -0.10(-0.60%) |
Oct 30, 2017 | 16.40 | 16.95 | 16.40 | 16.80 | 428,114 | +0.15(+0.90%) |
Oct 27, 2017 | 16.05 | 16.90 | 15.70 | 16.65 | 471,559 | +0.60(+3.74%) |
Oct 26, 2017 | 15.95 | 16.35 | 15.55 | 16.05 | 550,737 | +0.00(+0.00%) |
Oct 25, 2017 | 16.10 | 16.60 | 15.85 | 16.05 | 390,650 | -0.05(-0.31%) |
Oct 24, 2017 | 16.50 | 16.70 | 16.07 | 16.10 | 459,227 | -0.40(-2.42%) |
Oct 23, 2017 | 17.05 | 17.15 | 16.50 | 16.50 | 240,310 | -0.55(-3.23%) |
Oct 20, 2017 | 17.20 | 17.45 | 16.60 | 17.05 | 433,278 | +0.00(+0.00%) |
Oct 19, 2017 | 17.30 | 17.40 | 16.60 | 17.05 | 431,264 | -0.35(-2.01%) |
Oct 18, 2017 | 17.60 | 17.70 | 17.20 | 17.40 | 259,780 | -0.20(-1.14%) |
Oct 17, 2017 | 17.80 | 18.15 | 17.35 | 17.60 | 435,204 | -0.10(-0.56%) |
Oct 16, 2017 | 17.50 | 18.10 | 17.15 | 17.70 | 663,490 | +0.20(+1.14%) |
Oct 13, 2017 | 17.80 | 17.80 | 17.30 | 17.50 | 291,034 | -0.20(-1.13%) |
Oct 12, 2017 | 17.90 | 18.25 | 17.40 | 17.70 | 470,069 | -0.25(-1.39%) |
Oct 11, 2017 | 18.15 | 18.45 | 17.60 | 17.95 | 497,849 | +0.00(+0.00%) |
Oct 10, 2017 | 18.10 | 18.30 | 17.75 | 17.95 | 360,891 | -0.05(-0.28%) |
Oct 09, 2017 | 18.55 | 18.70 | 18.00 | 18.00 | 287,832 | -0.55(-2.96%) |
Oct 06, 2017 | 19.00 | 19.00 | 18.00 | 18.55 | 559,778 | -0.35(-1.85%) |
Oct 05, 2017 | 19.00 | 19.00 | 18.45 | 18.90 | 391,774 | +0.05(+0.27%) |
Oct 04, 2017 | 19.10 | 19.70 | 18.80 | 18.85 | 444,761 | -0.45(-2.33%) |
Oct 03, 2017 | 20.10 | 20.12 | 18.90 | 19.30 | 997,409 | -0.80(-3.98%) |
Oct 02, 2017 | 19.20 | 20.45 | 19.05 | 20.10 | 733,061 | +1.05(+5.51%) |
Sep 29, 2017 | 18.20 | 19.20 | 17.85 | 19.05 | 842,063 | +0.85(+4.67%) |
Sep 28, 2017 | 17.25 | 18.25 | 16.90 | 18.20 | 783,344 | +0.95(+5.51%) |
Sep 27, 2017 | 16.55 | 17.30 | 16.25 | 17.25 | 1,266,908 | +0.85(+5.18%) |
Sep 26, 2017 | 16.45 | 16.70 | 16.15 | 16.40 | 599,273 | -0.10(-0.61%) |
Sep 25, 2017 | 17.00 | 17.10 | 16.45 | 16.50 | 563,170 | -0.45(-2.65%) |
Sep 22, 2017 | 18.60 | 18.75 | 16.95 | 16.95 | 1,019,026 | -1.75(-9.36%) |
Sep 21, 2017 | 18.70 | 19.05 | 18.48 | 18.70 | 476,582 | +0.00(+0.00%) |
Sep 20, 2017 | 19.35 | 20.00 | 18.30 | 18.70 | 1,082,376 | -0.55(-2.86%) |
Sep 19, 2017 | 18.25 | 19.60 | 17.90 | 19.25 | 1,320,047 | +1.40(+7.84%) |
Sep 18, 2017 | 17.10 | 18.50 | 17.10 | 17.85 | 880,830 | +0.65(+3.78%) |
Sep 15, 2017 | 16.15 | 17.55 | 16.00 | 17.20 | 1,900,596 | +1.20(+7.50%) |
Sep 14, 2017 | 14.70 | 16.20 | 14.70 | 16.00 | 4,884,720 | +0.05(+0.31%) |
Sep 13, 2017 | 17.10 | 17.27 | 15.95 | 15.95 | 409,516 | -1.15(-6.73%) |
Sep 12, 2017 | 18.20 | 18.40 | 16.82 | 17.10 | 594,811 | -1.15(-6.30%) |
Sep 11, 2017 | 18.80 | 18.80 | 17.84 | 18.25 | 483,861 | -0.40(-2.14%) |
Sep 08, 2017 | 18.25 | 18.75 | 18.00 | 18.65 | 274,197 | +0.25(+1.36%) |
Sep 07, 2017 | 17.50 | 18.70 | 17.30 | 18.40 | 396,115 | +0.85(+4.84%) |
Sep 06, 2017 | 17.50 | 17.80 | 17.20 | 17.55 | 271,373 | +0.20(+1.15%) |
Sep 05, 2017 | 17.45 | 17.45 | 16.60 | 17.35 | 379,157 | +0.00(+0.00%) |
Sep 01, 2017 | 17.20 | 17.75 | 17.00 | 17.35 | 388,876 | +0.00(+0.00%) |
Aug 31, 2017 | 17.25 | 17.70 | 17.10 | 17.35 | 470,923 | +0.25(+1.46%) |
Aug 30, 2017 | 17.20 | 17.50 | 16.71 | 17.10 | 335,821 | -0.15(-0.87%) |
Aug 29, 2017 | 16.30 | 17.40 | 16.15 | 17.25 | 818,999 | +0.75(+4.55%) |
Aug 28, 2017 | 16.60 | 17.35 | 16.35 | 16.50 | 493,653 | +0.00(+0.00%) |
Aug 25, 2017 | 16.25 | 16.95 | 16.00 | 16.50 | 495,388 | +0.55(+3.45%) |
Aug 24, 2017 | 15.75 | 16.35 | 15.40 | 15.95 | 460,583 | +0.20(+1.27%) |
Aug 23, 2017 | 15.15 | 15.85 | 15.15 | 15.75 | 475,213 | +0.45(+2.94%) |
Aug 22, 2017 | 14.65 | 15.47 | 14.50 | 15.30 | 494,756 | +0.75(+5.15%) |
Aug 21, 2017 | 14.00 | 14.62 | 13.80 | 14.55 | 480,504 | +0.50(+3.56%) |
Aug 18, 2017 | 13.95 | 14.35 | 13.82 | 14.05 | 496,248 | -0.05(-0.35%) |
Aug 17, 2017 | 13.85 | 14.45 | 13.65 | 14.10 | 378,197 | +0.25(+1.81%) |
Aug 16, 2017 | 13.30 | 13.90 | 12.90 | 13.85 | 396,866 | +0.55(+4.14%) |
Aug 15, 2017 | 13.35 | 13.57 | 12.90 | 13.30 | 299,171 | +0.05(+0.38%) |
Aug 14, 2017 | 13.20 | 13.90 | 13.05 | 13.25 | 400,089 | +0.15(+1.15%) |
Aug 11, 2017 | 12.75 | 13.20 | 12.50 | 13.10 | 316,586 | +0.40(+3.15%) |
Aug 10, 2017 | 13.10 | 13.55 | 12.65 | 12.70 | 402,067 | -0.45(-3.42%) |
Aug 09, 2017 | 13.50 | 13.75 | 13.00 | 13.15 | 380,703 | -0.35(-2.59%) |
Aug 08, 2017 | 13.60 | 14.30 | 13.43 | 13.50 | 398,166 | -0.10(-0.74%) |
Aug 07, 2017 | 14.00 | 14.05 | 13.25 | 13.60 | 523,280 | -0.55(-3.89%) |
Aug 04, 2017 | 14.40 | 12.35 | 14.15 | 696,451 | +1.70(+13.65%) | |
Aug 03, 2017 | 12.00 | 12.65 | 11.95 | 12.45 | 378,831 | +0.35(+2.89%) |
Aug 02, 2017 | 12.00 | 12.50 | 11.80 | 12.10 | 347,228 | +0.10(+0.83%) |