Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.95 | 15.98 | 15.86 | 15.94 | 90,960 | -0.04(-0.23%) |
Oct 30, 2017 | 15.89 | 15.97 | 15.89 | 15.97 | 67,674 | +0.09(+0.58%) |
Oct 27, 2017 | 15.87 | 15.97 | 15.84 | 15.88 | 107,162 | +0.01(+0.04%) |
Oct 26, 2017 | 16.11 | 16.11 | 15.87 | 15.87 | 74,713 | -0.15(-0.96%) |
Oct 25, 2017 | 16.16 | 16.16 | 16.03 | 16.03 | 112,160 | -0.15(-0.95%) |
Oct 24, 2017 | 16.12 | 16.19 | 16.12 | 16.18 | 62,604 | +0.08(+0.49%) |
Oct 23, 2017 | 16.15 | 16.18 | 16.10 | 16.10 | 59,357 | +0.03(+0.17%) |
Oct 20, 2017 | 16.04 | 16.10 | 16.04 | 16.07 | 90,016 | +0.02(+0.15%) |
Oct 19, 2017 | 16.12 | 16.18 | 16.05 | 16.05 | 107,497 | -0.10(-0.60%) |
Oct 18, 2017 | 16.28 | 16.44 | 16.14 | 16.15 | 180,480 | -0.21(-1.30%) |
Oct 17, 2017 | 16.27 | 16.36 | 16.25 | 16.36 | 68,973 | +0.09(+0.52%) |
Oct 16, 2017 | 16.20 | 16.30 | 16.20 | 16.27 | 78,829 | +0.08(+0.49%) |
Oct 13, 2017 | 16.23 | 16.28 | 16.19 | 16.19 | 35,016 | -0.04(-0.23%) |
Oct 12, 2017 | 16.30 | 16.31 | 16.19 | 16.23 | 86,733 | -0.05(-0.30%) |
Oct 11, 2017 | 16.16 | 16.28 | 16.16 | 16.28 | 61,931 | +0.07(+0.41%) |
Oct 10, 2017 | 16.10 | 16.23 | 16.07 | 16.21 | 81,804 | +0.17(+1.06%) |
Oct 09, 2017 | 16.12 | 16.12 | 16.04 | 16.04 | 53,821 | -0.05(-0.30%) |
Oct 06, 2017 | 16.07 | 16.15 | 16.03 | 16.09 | 71,481 | -0.02(-0.15%) |
Oct 05, 2017 | 16.12 | 16.12 | 16.07 | 16.12 | 66,913 | +0.01(+0.04%) |
Oct 04, 2017 | 16.11 | 16.17 | 16.05 | 16.11 | 84,166 | -0.09(-0.53%) |
Oct 03, 2017 | 16.18 | 16.21 | 16.15 | 16.19 | 63,267 | +0.03(+0.19%) |
Oct 02, 2017 | 16.09 | 16.16 | 16.09 | 16.16 | 78,721 | +0.02(+0.11%) |
Sep 29, 2017 | 16.09 | 16.15 | 16.06 | 16.15 | 77,317 | +0.10(+0.65%) |
Sep 28, 2017 | 15.99 | 16.07 | 15.99 | 16.04 | 51,555 | +0.01(+0.08%) |
Sep 27, 2017 | 16.15 | 16.15 | 16.01 | 16.03 | 92,752 | -0.05(-0.34%) |
Sep 26, 2017 | 16.13 | 16.13 | 16.06 | 16.09 | 80,112 | -0.02(-0.11%) |
Sep 25, 2017 | 16.20 | 16.24 | 16.10 | 16.10 | 136,864 | -0.15(-0.90%) |
Sep 22, 2017 | 16.17 | 16.27 | 16.12 | 16.25 | 80,926 | +0.08(+0.49%) |
Sep 21, 2017 | 16.13 | 16.18 | 16.03 | 16.17 | 53,235 | +0.09(+0.59%) |
Sep 20, 2017 | 16.06 | 16.08 | 15.99 | 16.08 | 69,344 | +0.00(+0.00%) |
Sep 19, 2017 | 15.93 | 16.08 | 15.93 | 16.08 | 94,667 | +0.14(+0.87%) |
Sep 18, 2017 | 15.94 | 16.02 | 15.94 | 15.94 | 69,884 | -0.04(-0.27%) |
Sep 15, 2017 | 16.13 | 16.13 | 15.96 | 15.98 | 60,776 | -0.07(-0.45%) |
Sep 14, 2017 | 16.08 | 16.08 | 16.05 | 16.05 | 60,213 | -0.01(-0.04%) |
Sep 13, 2017 | 16.05 | 16.08 | 16.01 | 16.06 | 61,659 | +0.04(+0.26%) |
Sep 12, 2017 | 16.01 | 16.09 | 16.01 | 16.02 | 112,775 | -0.06(-0.38%) |
Sep 11, 2017 | 15.98 | 16.11 | 15.97 | 16.08 | 58,738 | +0.14(+0.87%) |
Sep 08, 2017 | 15.93 | 16.01 | 15.93 | 15.94 | 77,770 | -0.05(-0.30%) |
Sep 07, 2017 | 15.99 | 16.03 | 15.95 | 15.99 | 45,232 | +0.02(+0.15%) |
Sep 06, 2017 | 15.96 | 15.99 | 15.91 | 15.96 | 76,028 | -0.01(-0.08%) |
Sep 05, 2017 | 16.08 | 16.11 | 15.97 | 15.97 | 115,605 | -0.12(-0.71%) |
Sep 01, 2017 | 15.99 | 16.14 | 15.97 | 16.09 | 96,263 | +0.07(+0.42%) |
Aug 31, 2017 | 16.01 | 16.06 | 15.95 | 16.02 | 88,278 | +0.04(+0.27%) |
Aug 30, 2017 | 15.93 | 15.98 | 15.91 | 15.98 | 74,704 | +0.08(+0.53%) |
Aug 29, 2017 | 15.90 | 15.90 | 15.86 | 15.89 | 57,721 | -0.02(-0.15%) |
Aug 28, 2017 | 15.86 | 15.92 | 15.83 | 15.92 | 44,973 | +0.10(+0.61%) |
Aug 25, 2017 | 15.88 | 15.91 | 15.82 | 15.82 | 146,166 | -0.08(-0.50%) |
Aug 24, 2017 | 15.94 | 15.97 | 15.90 | 15.90 | 83,051 | -0.05(-0.34%) |
Aug 23, 2017 | 15.96 | 15.99 | 15.94 | 15.96 | 74,179 | +0.01(+0.04%) |
Aug 22, 2017 | 15.90 | 15.99 | 15.90 | 15.95 | 83,827 | +0.06(+0.36%) |
Aug 21, 2017 | 15.95 | 15.95 | 15.89 | 15.89 | 53,893 | -0.03(-0.19%) |
Aug 18, 2017 | 15.87 | 15.96 | 15.81 | 15.92 | 136,927 | +0.04(+0.27%) |
Aug 17, 2017 | 15.93 | 15.96 | 15.86 | 15.88 | 98,106 | -0.07(-0.45%) |
Aug 16, 2017 | 15.83 | 15.95 | 15.83 | 15.95 | 99,122 | +0.13(+0.84%) |
Aug 15, 2017 | 15.80 | 15.83 | 15.75 | 15.82 | 103,488 | +0.04(+0.23%) |
Aug 14, 2017 | 15.79 | 15.83 | 15.72 | 15.78 | 74,147 | +0.03(+0.19%) |
Aug 11, 2017 | 15.40 | 15.83 | 15.27 | 15.75 | 252,866 | +0.20(+1.28%) |
Aug 10, 2017 | 15.78 | 15.78 | 15.43 | 15.55 | 241,534 | -0.22(-1.41%) |
Aug 09, 2017 | 15.90 | 15.93 | 15.78 | 15.78 | 95,630 | -0.12(-0.76%) |
Aug 08, 2017 | 15.93 | 15.98 | 15.90 | 15.90 | 82,989 | -0.05(-0.34%) |
Aug 07, 2017 | 16.00 | 16.01 | 15.94 | 15.95 | 141,204 | +0.05(+0.30%) |
Aug 04, 2017 | 15.98 | 15.98 | 15.88 | 15.90 | 103,460 | -0.02(-0.11%) |
Aug 03, 2017 | 15.93 | 15.96 | 15.87 | 15.92 | 107,784 | +0.02(+0.11%) |
Aug 02, 2017 | 15.88 | 15.92 | 15.79 | 15.90 | 129,299 | -0.01(-0.08%) |