Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.22 | 15.22 | 15.06 | 15.06 | 116,477 | -0.11(-0.70%) |
Oct 30, 2017 | 15.09 | 15.17 | 15.06 | 15.17 | 53,182 | +0.11(+0.70%) |
Oct 27, 2017 | 15.00 | 15.10 | 15.00 | 15.06 | 126,379 | +0.11(+0.75%) |
Oct 26, 2017 | 15.07 | 15.11 | 14.93 | 14.95 | 108,933 | -0.07(-0.47%) |
Oct 25, 2017 | 15.11 | 15.12 | 14.97 | 15.02 | 108,197 | -0.15(-0.97%) |
Oct 24, 2017 | 15.17 | 15.24 | 15.07 | 15.17 | 198,674 | -0.01(-0.04%) |
Oct 23, 2017 | 15.30 | 15.30 | 15.14 | 15.17 | 99,672 | -0.12(-0.81%) |
Oct 20, 2017 | 15.22 | 15.30 | 15.20 | 15.30 | 104,301 | +0.08(+0.50%) |
Oct 19, 2017 | 15.17 | 15.22 | 15.14 | 15.22 | 79,701 | +0.06(+0.39%) |
Oct 18, 2017 | 15.15 | 15.26 | 15.14 | 15.16 | 105,749 | -0.01(-0.08%) |
Oct 17, 2017 | 15.18 | 15.24 | 15.16 | 15.17 | 187,101 | -0.02(-0.15%) |
Oct 16, 2017 | 15.29 | 15.29 | 15.10 | 15.20 | 140,896 | -0.09(-0.58%) |
Oct 13, 2017 | 15.26 | 15.29 | 15.16 | 15.29 | 108,855 | +0.05(+0.35%) |
Oct 12, 2017 | 15.28 | 15.28 | 15.13 | 15.23 | 92,200 | -0.06(-0.42%) |
Oct 11, 2017 | 15.19 | 15.30 | 15.15 | 15.30 | 141,739 | +0.16(+1.04%) |
Oct 10, 2017 | 14.96 | 15.16 | 14.95 | 15.14 | 174,191 | +0.21(+1.41%) |
Oct 09, 2017 | 14.96 | 15.02 | 14.91 | 14.93 | 69,546 | -0.09(-0.62%) |
Oct 06, 2017 | 15.00 | 15.02 | 14.85 | 15.02 | 72,079 | -0.01(-0.04%) |
Oct 05, 2017 | 14.84 | 15.03 | 14.82 | 15.03 | 121,926 | +0.13(+0.90%) |
Oct 04, 2017 | 14.92 | 14.95 | 14.86 | 14.89 | 161,174 | -0.05(-0.35%) |
Oct 03, 2017 | 15.09 | 15.11 | 14.95 | 14.95 | 132,795 | -0.16(-1.08%) |
Oct 02, 2017 | 15.18 | 15.20 | 15.10 | 15.11 | 91,606 | -0.02(-0.15%) |
Sep 29, 2017 | 15.12 | 15.21 | 14.95 | 15.13 | 132,762 | +0.06(+0.43%) |
Sep 28, 2017 | 15.05 | 15.18 | 14.96 | 15.07 | 101,296 | -0.05(-0.35%) |
Sep 27, 2017 | 15.06 | 15.12 | 15.05 | 15.12 | 130,760 | +0.01(+0.08%) |
Sep 26, 2017 | 14.96 | 15.17 | 14.95 | 15.11 | 192,288 | +0.18(+1.18%) |
Sep 25, 2017 | 14.86 | 14.95 | 14.84 | 14.94 | 73,929 | +0.05(+0.35%) |
Sep 22, 2017 | 14.88 | 14.93 | 14.86 | 14.88 | 65,292 | +0.03(+0.20%) |
Sep 21, 2017 | 14.96 | 14.97 | 14.83 | 14.85 | 90,801 | -0.08(-0.51%) |
Sep 20, 2017 | 15.00 | 15.05 | 14.91 | 14.93 | 75,520 | -0.04(-0.24%) |
Sep 19, 2017 | 14.94 | 14.96 | 14.88 | 14.96 | 56,748 | +0.08(+0.55%) |
Sep 18, 2017 | 15.01 | 15.05 | 14.88 | 14.88 | 70,729 | -0.18(-1.17%) |
Sep 15, 2017 | 15.02 | 15.06 | 14.97 | 15.06 | 69,803 | +0.09(+0.59%) |
Sep 14, 2017 | 14.96 | 15.00 | 14.88 | 14.97 | 70,250 | +0.02(+0.12%) |
Sep 13, 2017 | 15.05 | 15.05 | 14.92 | 14.95 | 91,194 | -0.08(-0.55%) |
Sep 12, 2017 | 15.03 | 15.06 | 14.97 | 15.03 | 95,398 | +0.02(+0.16%) |
Sep 11, 2017 | 15.03 | 15.04 | 14.94 | 15.01 | 91,799 | +0.02(+0.16%) |
Sep 08, 2017 | 15.16 | 15.18 | 14.98 | 14.99 | 88,768 | -0.15(-0.97%) |
Sep 07, 2017 | 15.16 | 15.18 | 15.09 | 15.14 | 54,043 | +0.01(+0.08%) |
Sep 06, 2017 | 15.12 | 15.17 | 15.09 | 15.12 | 88,590 | +0.01(+0.08%) |
Sep 05, 2017 | 15.19 | 15.27 | 15.11 | 15.11 | 90,672 | -0.12(-0.80%) |
Sep 01, 2017 | 15.16 | 15.26 | 15.09 | 15.23 | 119,324 | +0.17(+1.16%) |
Aug 31, 2017 | 15.18 | 15.22 | 15.06 | 15.06 | 170,169 | -0.13(-0.88%) |
Aug 30, 2017 | 15.18 | 15.22 | 15.16 | 15.19 | 99,269 | +0.02(+0.15%) |
Aug 29, 2017 | 15.21 | 15.21 | 15.14 | 15.17 | 80,817 | -0.06(-0.38%) |
Aug 28, 2017 | 15.21 | 15.23 | 15.14 | 15.23 | 77,677 | +0.05(+0.31%) |
Aug 25, 2017 | 15.03 | 15.18 | 15.02 | 15.18 | 72,077 | +0.17(+1.12%) |
Aug 24, 2017 | 14.98 | 15.09 | 14.96 | 15.01 | 124,890 | +0.02(+0.16%) |
Aug 23, 2017 | 14.94 | 15.03 | 14.94 | 14.99 | 102,924 | +0.09(+0.59%) |
Aug 22, 2017 | 14.83 | 14.97 | 14.80 | 14.90 | 120,350 | +0.15(+1.03%) |
Aug 21, 2017 | 14.73 | 14.77 | 14.71 | 14.75 | 97,346 | +0.08(+0.52%) |
Aug 18, 2017 | 14.60 | 14.71 | 14.58 | 14.68 | 57,032 | +0.05(+0.32%) |
Aug 17, 2017 | 14.73 | 14.73 | 14.63 | 14.63 | 68,024 | -0.08(-0.51%) |
Aug 16, 2017 | 14.61 | 14.73 | 14.56 | 14.70 | 96,877 | +0.13(+0.88%) |
Aug 15, 2017 | 14.53 | 14.58 | 14.41 | 14.58 | 94,773 | +0.01(+0.04%) |
Aug 14, 2017 | 14.58 | 14.65 | 14.50 | 14.57 | 93,452 | +0.06(+0.44%) |
Aug 11, 2017 | 14.49 | 14.57 | 14.39 | 14.51 | 92,267 | +0.07(+0.48%) |
Aug 10, 2017 | 14.70 | 14.75 | 14.41 | 14.44 | 112,611 | -0.29(-1.98%) |
Aug 09, 2017 | 14.83 | 14.83 | 14.71 | 14.73 | 121,106 | -0.09(-0.64%) |
Aug 08, 2017 | 14.86 | 14.86 | 14.75 | 14.82 | 95,204 | -0.01(-0.04%) |
Aug 07, 2017 | 14.86 | 14.86 | 14.74 | 14.83 | 115,130 | +0.00(+0.00%) |
Aug 04, 2017 | 14.80 | 14.84 | 14.72 | 14.83 | 84,072 | +0.01(+0.08%) |
Aug 03, 2017 | 14.87 | 14.88 | 14.78 | 14.82 | 87,316 | -0.01(-0.08%) |
Aug 02, 2017 | 14.96 | 14.97 | 14.80 | 14.83 | 105,631 | -0.12(-0.77%) |