Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.67 | 15.67 | 15.64 | 15.66 | 8,563 | -0.03(-0.20%) |
Oct 30, 2017 | 15.70 | 15.71 | 15.66 | 15.69 | 7,429 | -0.01(-0.08%) |
Oct 27, 2017 | 15.78 | 15.78 | 15.69 | 15.70 | 3,820 | +0.00(+0.03%) |
Oct 26, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 266 | -0.03(-0.20%) |
Oct 19, 2017 | 15.73 | 15.73 | 15.73 | 426 | -0.04(-0.24%) | |
Oct 18, 2017 | 15.75 | 15.77 | 15.75 | 15.77 | 1,464 | -0.01(-0.04%) |
Oct 17, 2017 | 15.69 | 15.77 | 15.69 | 15.77 | 3,537 | -0.00(-0.02%) |
Oct 16, 2017 | 15.76 | 15.78 | 15.76 | 15.78 | 2,678 | +0.00(+0.00%) |
Oct 13, 2017 | 15.77 | 15.78 | 15.77 | 15.78 | 8,371 | +0.00(+0.02%) |
Oct 11, 2017 | 15.77 | 15.77 | 15.77 | 72 | +0.05(+0.34%) | |
Oct 10, 2017 | 15.74 | 15.76 | 15.72 | 15.72 | 7,205 | -0.00(-0.01%) |
Oct 06, 2017 | 15.72 | 15.72 | 15.72 | 162 | -0.00(-0.01%) | |
Oct 05, 2017 | 15.75 | 15.77 | 15.72 | 15.72 | 7,723 | -0.00(-0.00%) |
Oct 03, 2017 | 15.73 | 477 | +0.06(+0.37%) | |||
Oct 02, 2017 | 15.72 | 15.72 | 15.67 | 15.67 | 1,710 | -0.03(-0.19%) |
Sep 29, 2017 | 15.69 | 15.71 | 15.69 | 15.70 | 2,862 | +0.03(+0.17%) |
Sep 28, 2017 | 15.68 | 15.68 | 15.67 | 15.67 | 534 | +0.08(+0.51%) |
Sep 27, 2017 | 15.59 | 15.59 | 15.59 | 15.59 | 424 | -0.00(-0.02%) |
Sep 26, 2017 | 15.62 | 15.62 | 15.59 | 15.59 | 2,282 | +0.00(+0.02%) |
Sep 25, 2017 | 15.59 | 15.59 | 15.59 | 15.59 | 753 | +0.03(+0.17%) |
Sep 22, 2017 | 15.58 | 15.58 | 15.56 | 15.56 | 2,533 | -0.07(-0.46%) |
Sep 21, 2017 | 15.66 | 15.66 | 15.64 | 15.64 | 668 | -0.02(-0.14%) |
Sep 20, 2017 | 15.61 | 15.66 | 15.61 | 15.66 | 1,408 | +0.05(+0.29%) |
Sep 19, 2017 | 15.56 | 15.61 | 15.53 | 15.61 | 6,885 | -0.02(-0.15%) |
Sep 18, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 585 | +0.10(+0.67%) |
Sep 15, 2017 | 15.63 | 15.64 | 15.53 | 15.53 | 7,647 | -0.10(-0.65%) |
Sep 14, 2017 | 15.60 | 15.63 | 15.60 | 15.63 | 2,330 | -0.01(-0.05%) |
Sep 13, 2017 | 15.64 | 15.64 | 15.57 | 15.64 | 3,351 | +0.00(+0.01%) |
Sep 12, 2017 | 15.64 | 15.64 | 15.64 | 15.64 | 2,408 | +0.10(+0.62%) |
Sep 11, 2017 | 15.53 | 15.57 | 15.53 | 15.54 | 7,211 | -0.04(-0.25%) |
Sep 08, 2017 | 15.58 | 15.59 | 15.58 | 15.58 | 2,207 | +0.05(+0.30%) |
Sep 06, 2017 | 15.53 | 269 | -0.01(-0.06%) | |||
Sep 05, 2017 | 15.58 | 15.58 | 15.54 | 15.54 | 788 | +0.02(+0.11%) |
Sep 01, 2017 | 15.53 | 15.53 | 15.53 | 15.53 | 1,031 | +0.03(+0.17%) |
Aug 28, 2017 | 15.50 | 302 | +0.05(+0.32%) | |||
Aug 23, 2017 | 15.45 | 731 | +0.03(+0.18%) | |||
Aug 22, 2017 | 15.47 | 15.47 | 15.37 | 15.42 | 3,264 | -0.01(-0.07%) |
Aug 21, 2017 | 15.38 | 15.44 | 15.37 | 15.43 | 7,747 | -0.01(-0.05%) |
Aug 18, 2017 | 15.44 | 15.44 | 15.44 | 15.44 | 377 | +0.05(+0.32%) |
Aug 16, 2017 | 15.39 | 29 | -0.12(-0.75%) | |||
Aug 15, 2017 | 15.51 | 15.51 | 15.51 | 15.51 | 698 | -0.00(-0.02%) |
Aug 11, 2017 | 15.51 | 10 | +0.00(+0.03%) | |||
Aug 10, 2017 | 15.51 | 15.51 | 15.50 | 15.51 | 5,064 | -0.08(-0.49%) |
Aug 09, 2017 | 15.57 | 15.58 | 15.43 | 15.58 | 2,062 | -0.08(-0.50%) |
Aug 07, 2017 | 15.66 | 99 | +0.00(+0.02%) | |||
Aug 04, 2017 | 15.66 | 15.66 | 15.65 | 15.66 | 4,512 | -0.01(-0.07%) |
Aug 03, 2017 | 15.67 | 15.67 | 15.67 | 15.67 | 3,968 | +0.03(+0.20%) |