Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.05 | 15.07 | 14.90 | 14.90 | 5,224 | -0.29(-1.88%) |
Oct 30, 2017 | 15.27 | 14.92 | 15.18 | 16,054 | +0.31(+2.12%) | |
Oct 27, 2017 | 15.07 | 15.21 | 14.85 | 14.87 | 25,298 | -0.20(-1.31%) |
Oct 26, 2017 | 15.22 | 15.22 | 15.07 | 15.07 | 1,866 | -0.22(-1.42%) |
Oct 25, 2017 | 15.31 | 15.62 | 15.28 | 15.28 | 68,848 | +0.32(+2.16%) |
Oct 24, 2017 | 15.05 | 15.05 | 14.95 | 14.96 | 2,863 | -0.22(-1.44%) |
Oct 23, 2017 | 14.89 | 15.18 | 14.89 | 15.18 | 1,840 | +0.23(+1.55%) |
Oct 20, 2017 | 14.99 | 15.05 | 14.95 | 14.95 | 3,041 | -0.27(-1.75%) |
Oct 19, 2017 | 15.42 | 15.49 | 15.21 | 15.21 | 1,167 | -0.03(-0.19%) |
Oct 18, 2017 | 15.30 | 15.34 | 15.18 | 15.24 | 2,290 | -0.17(-1.08%) |
Oct 17, 2017 | 15.29 | 15.43 | 15.29 | 15.41 | 1,627 | +0.08(+0.51%) |
Oct 16, 2017 | 15.28 | 15.33 | 15.11 | 15.33 | 5,602 | -0.01(-0.06%) |
Oct 13, 2017 | 15.19 | 15.34 | 15.18 | 15.34 | 964 | +0.01(+0.06%) |
Oct 12, 2017 | 15.39 | 15.42 | 15.24 | 15.33 | 4,430 | -0.03(-0.19%) |
Oct 11, 2017 | 15.34 | 15.40 | 15.28 | 15.36 | 4,123 | +0.02(+0.11%) |
Oct 10, 2017 | 15.25 | 15.37 | 15.25 | 15.34 | 7,981 | -0.15(-0.94%) |
Oct 09, 2017 | 15.35 | 15.49 | 15.19 | 15.49 | 7,814 | +0.11(+0.70%) |
Oct 06, 2017 | 15.39 | 15.39 | 15.38 | 15.38 | 436 | +0.09(+0.58%) |
Oct 05, 2017 | 15.39 | 15.40 | 15.20 | 15.29 | 1,473 | -0.08(-0.54%) |
Oct 04, 2017 | 15.40 | 15.48 | 15.37 | 15.37 | 1,721 | -0.07(-0.48%) |
Oct 03, 2017 | 15.54 | 15.60 | 15.44 | 15.45 | 2,806 | -0.09(-0.57%) |
Oct 02, 2017 | 15.91 | 15.91 | 15.54 | 15.54 | 13,381 | -0.36(-2.29%) |
Sep 29, 2017 | 15.99 | 15.99 | 15.86 | 15.90 | 3,360 | -0.12(-0.73%) |
Sep 28, 2017 | 16.13 | 16.29 | 16.02 | 16.02 | 1,819 | -0.08(-0.49%) |
Sep 27, 2017 | 16.42 | 16.61 | 16.03 | 16.10 | 15,272 | -0.50(-3.02%) |
Sep 26, 2017 | 16.53 | 16.60 | 16.51 | 16.60 | 9,049 | -0.07(-0.41%) |
Sep 25, 2017 | 16.75 | 16.78 | 16.67 | 16.67 | 2,292 | -0.11(-0.64%) |
Sep 22, 2017 | 16.76 | 16.78 | 16.73 | 16.78 | 1,735 | -0.03(-0.18%) |
Sep 21, 2017 | 16.85 | 16.86 | 16.81 | 16.81 | 3,358 | +0.06(+0.38%) |
Sep 20, 2017 | 16.80 | 16.87 | 16.74 | 16.74 | 2,931 | -0.18(-1.08%) |
Sep 19, 2017 | 16.85 | 16.92 | 16.85 | 16.92 | 1,650 | +0.02(+0.12%) |
Sep 18, 2017 | 16.98 | 16.98 | 16.84 | 16.90 | 11,786 | -0.30(-1.77%) |
Sep 15, 2017 | 17.35 | 17.35 | 17.21 | 17.21 | 1,369 | -0.14(-0.79%) |
Sep 14, 2017 | 17.41 | 17.48 | 17.24 | 17.35 | 6,535 | +0.05(+0.28%) |
Sep 13, 2017 | 17.33 | 17.33 | 17.29 | 17.30 | 783 | +0.05(+0.29%) |
Sep 12, 2017 | 17.47 | 17.47 | 17.25 | 17.25 | 15,549 | -0.38(-2.18%) |
Sep 11, 2017 | 17.88 | 17.88 | 17.59 | 17.63 | 4,553 | -0.65(-3.55%) |
Sep 08, 2017 | 18.58 | 18.58 | 18.19 | 18.28 | 3,634 | -0.21(-1.15%) |
Sep 07, 2017 | 18.23 | 18.59 | 18.23 | 18.49 | 13,533 | +0.29(+1.60%) |
Sep 06, 2017 | 18.25 | 18.33 | 18.12 | 18.20 | 6,106 | -0.00(-0.01%) |
Sep 05, 2017 | 17.71 | 18.49 | 17.60 | 18.20 | 9,873 | +0.53(+3.01%) |
Sep 01, 2017 | 17.83 | 17.83 | 17.61 | 17.67 | 4,403 | -0.25(-1.37%) |
Aug 31, 2017 | 18.20 | 18.21 | 17.91 | 17.92 | 5,607 | -0.38(-2.10%) |
Aug 30, 2017 | 18.58 | 18.61 | 18.30 | 18.30 | 11,321 | -0.35(-1.90%) |
Aug 29, 2017 | 19.05 | 19.05 | 18.65 | 18.65 | 9,348 | -0.01(-0.05%) |
Aug 28, 2017 | 18.55 | 18.82 | 18.55 | 18.66 | 3,447 | +0.11(+0.58%) |
Aug 25, 2017 | 18.54 | 18.71 | 18.48 | 18.56 | 3,172 | -0.29(-1.56%) |
Aug 24, 2017 | 18.82 | 18.85 | 18.68 | 18.85 | 7,906 | +0.03(+0.16%) |
Aug 23, 2017 | 18.83 | 18.83 | 18.72 | 18.82 | 5,544 | +0.18(+0.95%) |
Aug 22, 2017 | 19.11 | 19.11 | 18.64 | 18.64 | 8,276 | -0.53(-2.77%) |
Aug 21, 2017 | 19.21 | 19.38 | 19.18 | 19.18 | 10,042 | -0.00(-0.01%) |
Aug 18, 2017 | 19.34 | 19.41 | 18.93 | 19.18 | 12,179 | +0.12(+0.62%) |
Aug 17, 2017 | 18.27 | 19.09 | 18.16 | 19.06 | 23,101 | +0.98(+5.45%) |
Aug 16, 2017 | 18.13 | 18.13 | 17.95 | 18.07 | 9,785 | -0.19(-1.02%) |
Aug 15, 2017 | 17.86 | 18.30 | 17.86 | 18.26 | 7,360 | +0.32(+1.81%) |
Aug 14, 2017 | 18.23 | 18.30 | 17.91 | 17.94 | 10,752 | -0.66(-3.54%) |
Aug 11, 2017 | 18.79 | 18.80 | 18.60 | 18.60 | 10,547 | -0.07(-0.37%) |
Aug 10, 2017 | 18.13 | 18.68 | 18.11 | 18.66 | 29,390 | +0.82(+4.57%) |
Aug 09, 2017 | 17.82 | 18.06 | 17.76 | 17.85 | 27,837 | +0.28(+1.60%) |
Aug 08, 2017 | 17.39 | 17.60 | 17.21 | 17.57 | 8,701 | +0.22(+1.27%) |
Aug 07, 2017 | 17.31 | 17.51 | 17.28 | 17.35 | 8,266 | -0.08(-0.45%) |
Aug 04, 2017 | 17.44 | 17.52 | 17.39 | 17.43 | 10,048 | -0.18(-1.01%) |
Aug 03, 2017 | 17.33 | 17.61 | 17.33 | 17.60 | 8,420 | +0.23(+1.30%) |
Aug 02, 2017 | 17.14 | 17.54 | 17.14 | 17.38 | 7,616 | +0.32(+1.90%) |