Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.82 | 14.99 | 14.82 | 14.96 | 6,208 | +0.09(+0.60%) |
Oct 30, 2017 | 14.88 | 15.01 | 14.88 | 14.88 | 3,909 | -0.07(-0.48%) |
Oct 27, 2017 | 15.12 | 15.26 | 14.75 | 14.95 | 12,678 | -0.32(-2.09%) |
Oct 26, 2017 | 15.31 | 15.48 | 15.27 | 15.27 | 7,706 | -0.27(-1.75%) |
Oct 25, 2017 | 16.38 | 16.38 | 15.49 | 15.54 | 6,307 | -0.97(-5.90%) |
Oct 24, 2017 | 16.45 | 16.51 | 16.27 | 16.51 | 6,230 | +0.12(+0.76%) |
Oct 23, 2017 | 16.62 | 16.62 | 15.83 | 16.39 | 41,182 | -0.38(-2.26%) |
Oct 20, 2017 | 16.16 | 16.81 | 16.16 | 16.77 | 30,183 | +0.59(+3.68%) |
Oct 19, 2017 | 16.01 | 16.20 | 16.01 | 16.17 | 2,774 | +0.27(+1.68%) |
Oct 18, 2017 | 16.03 | 16.03 | 15.91 | 15.91 | 2,144 | -0.07(-0.44%) |
Oct 17, 2017 | 15.64 | 16.10 | 15.50 | 15.98 | 9,723 | +0.40(+2.60%) |
Oct 16, 2017 | 15.69 | 15.77 | 15.54 | 15.57 | 20,439 | -0.06(-0.39%) |
Oct 13, 2017 | 15.54 | 15.86 | 15.50 | 15.63 | 23,522 | +0.14(+0.91%) |
Oct 12, 2017 | 15.25 | 15.55 | 15.23 | 15.49 | 9,650 | +0.25(+1.62%) |
Oct 11, 2017 | 15.25 | 15.25 | 15.25 | 15.25 | 589 | +0.05(+0.35%) |
Oct 10, 2017 | 15.32 | 15.32 | 15.13 | 15.19 | 2,995 | +0.02(+0.12%) |
Oct 09, 2017 | 15.10 | 15.18 | 15.03 | 15.18 | 1,974 | -0.10(-0.63%) |
Oct 06, 2017 | 15.27 | 15.30 | 15.27 | 15.27 | 1,807 | +0.05(+0.35%) |
Oct 05, 2017 | 15.40 | 15.65 | 15.19 | 15.22 | 12,183 | -0.31(-1.98%) |
Oct 04, 2017 | 15.51 | 15.53 | 15.47 | 15.53 | 1,926 | -0.04(-0.28%) |
Oct 03, 2017 | 15.36 | 15.64 | 15.36 | 15.57 | 5,107 | +0.46(+3.01%) |
Oct 02, 2017 | 15.52 | 15.62 | 15.11 | 15.11 | 5,967 | -0.50(-3.21%) |
Sep 29, 2017 | 15.48 | 15.62 | 15.48 | 15.62 | 3,005 | +0.05(+0.34%) |
Sep 28, 2017 | 15.57 | 15.57 | 15.44 | 15.56 | 9,490 | +0.00(+0.00%) |
Sep 27, 2017 | 15.84 | 15.88 | 15.48 | 15.56 | 3,315 | -0.23(-1.45%) |
Sep 26, 2017 | 16.01 | 16.05 | 15.79 | 15.79 | 13,570 | -0.10(-0.61%) |
Sep 25, 2017 | 16.08 | 16.08 | 15.81 | 15.89 | 6,469 | -0.14(-0.88%) |
Sep 22, 2017 | 15.97 | 16.03 | 15.96 | 16.03 | 4,102 | +0.05(+0.33%) |
Sep 21, 2017 | 15.97 | 15.98 | 15.93 | 15.98 | 1,597 | -0.12(-0.76%) |
Sep 20, 2017 | 16.11 | 16.35 | 16.10 | 16.10 | 6,239 | -0.11(-0.67%) |
Sep 19, 2017 | 16.09 | 16.23 | 15.97 | 16.21 | 6,116 | +0.05(+0.34%) |
Sep 18, 2017 | 16.23 | 16.23 | 16.10 | 16.15 | 2,704 | +0.11(+0.72%) |
Sep 15, 2017 | 16.04 | 16.04 | 16.04 | 16.04 | 1,441 | -0.11(-0.65%) |
Sep 14, 2017 | 16.23 | 16.23 | 16.09 | 16.14 | 624 | -0.05(-0.33%) |
Sep 13, 2017 | 16.37 | 16.37 | 16.07 | 16.20 | 11,304 | -0.05(-0.29%) |
Sep 12, 2017 | 16.18 | 16.35 | 16.18 | 16.24 | 1,556 | -0.05(-0.30%) |
Sep 11, 2017 | 16.25 | 16.29 | 16.22 | 16.29 | 1,146 | +0.33(+2.09%) |
Sep 08, 2017 | 16.10 | 16.24 | 15.96 | 15.96 | 6,714 | -0.07(-0.44%) |
Sep 07, 2017 | 16.03 | 16.03 | 16.03 | 16.03 | 973 | +0.00(+0.00%) |
Sep 06, 2017 | 16.03 | 16.09 | 15.97 | 16.03 | 4,725 | +0.06(+0.35%) |
Sep 05, 2017 | 16.29 | 16.29 | 15.76 | 15.97 | 4,732 | -0.36(-2.18%) |
Sep 01, 2017 | 16.43 | 16.27 | 16.33 | 1,778 | +0.06(+0.38%) | |
Aug 31, 2017 | 16.31 | 16.31 | 16.24 | 16.27 | 8,298 | -0.14(-0.86%) |
Aug 30, 2017 | 16.31 | 16.41 | 16.19 | 16.41 | 3,066 | +0.09(+0.54%) |
Aug 29, 2017 | 16.25 | 16.33 | 16.24 | 16.32 | 5,098 | -0.01(-0.05%) |
Aug 28, 2017 | 16.40 | 16.48 | 16.27 | 16.33 | 3,186 | -0.18(-1.11%) |
Aug 25, 2017 | 16.62 | 16.62 | 16.46 | 16.51 | 13,046 | +0.11(+0.65%) |
Aug 24, 2017 | 16.36 | 16.46 | 16.36 | 16.40 | 1,178 | +0.08(+0.46%) |
Aug 23, 2017 | 16.37 | 16.38 | 16.16 | 16.33 | 2,118 | -0.17(-1.01%) |
Aug 22, 2017 | 16.42 | 16.61 | 16.42 | 16.49 | 2,466 | -0.08(-0.48%) |
Aug 21, 2017 | 16.54 | 16.57 | 16.34 | 16.57 | 9,260 | +0.20(+1.24%) |
Aug 18, 2017 | 16.37 | 16.37 | 16.37 | 16.37 | 273 | +0.16(+1.00%) |
Aug 17, 2017 | 16.36 | 16.38 | 16.18 | 16.21 | 2,246 | -0.07(-0.45%) |
Aug 16, 2017 | 16.14 | 16.40 | 16.08 | 16.28 | 1,785 | -0.06(-0.38%) |
Aug 15, 2017 | 15.91 | 16.35 | 15.91 | 16.35 | 12,049 | +0.20(+1.25%) |
Aug 14, 2017 | 15.81 | 16.21 | 15.81 | 16.14 | 25,189 | +0.35(+2.23%) |
Aug 11, 2017 | 15.73 | 15.91 | 15.51 | 15.79 | 48,857 | +0.27(+1.73%) |
Aug 10, 2017 | 15.47 | 15.62 | 15.47 | 15.52 | 2,605 | +0.34(+2.22%) |
Aug 09, 2017 | 15.40 | 15.44 | 15.18 | 15.18 | 2,726 | -0.31(-1.98%) |
Aug 08, 2017 | 15.45 | 15.66 | 15.45 | 15.49 | 9,047 | -0.12(-0.79%) |
Aug 07, 2017 | 15.51 | 15.62 | 15.45 | 15.62 | 3,178 | +0.11(+0.68%) |
Aug 04, 2017 | 15.55 | 15.57 | 15.31 | 15.51 | 2,301 | +0.01(+0.07%) |
Aug 03, 2017 | 15.45 | 15.64 | 15.45 | 15.50 | 4,631 | -0.00(-0.01%) |
Aug 02, 2017 | 15.51 | 15.72 | 15.48 | 15.50 | 10,572 | +0.10(+0.63%) |