Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.68 | 15.76 | 15.56 | 15.70 | 383,543 | -0.07(-0.44%) |
Oct 30, 2017 | 15.80 | 15.65 | 15.77 | 252,153 | +0.09(+0.56%) | |
Oct 27, 2017 | 15.48 | 15.68 | 15.47 | 15.68 | 275,330 | +0.28(+1.85%) |
Oct 26, 2017 | 15.29 | 15.47 | 15.29 | 15.39 | 176,885 | +0.11(+0.71%) |
Oct 25, 2017 | 15.29 | 15.31 | 15.20 | 15.29 | 121,203 | +0.04(+0.26%) |
Oct 24, 2017 | 15.11 | 15.28 | 15.11 | 15.25 | 193,982 | +0.17(+1.10%) |
Oct 23, 2017 | 15.14 | 15.18 | 15.06 | 15.08 | 67,704 | -0.07(-0.45%) |
Oct 20, 2017 | 15.18 | 15.19 | 15.09 | 15.15 | 124,879 | -0.03(-0.19%) |
Oct 19, 2017 | 15.10 | 15.19 | 15.05 | 15.18 | 172,850 | +0.07(+0.45%) |
Oct 18, 2017 | 14.97 | 15.14 | 14.97 | 15.11 | 201,588 | +0.19(+1.25%) |
Oct 17, 2017 | 15.06 | 15.10 | 14.90 | 14.92 | 134,947 | -0.10(-0.65%) |
Oct 16, 2017 | 14.99 | 15.03 | 14.95 | 15.02 | 130,054 | +0.03(+0.20%) |
Oct 13, 2017 | 14.90 | 14.99 | 14.88 | 14.99 | 154,143 | +0.11(+0.72%) |
Oct 12, 2017 | 14.87 | 14.88 | 14.82 | 14.88 | 60,809 | +0.01(+0.07%) |
Oct 11, 2017 | 14.85 | 14.88 | 14.78 | 14.87 | 101,691 | +0.03(+0.20%) |
Oct 10, 2017 | 14.81 | 14.84 | 14.70 | 14.84 | 122,241 | +0.09(+0.60%) |
Oct 09, 2017 | 14.69 | 14.79 | 14.63 | 14.76 | 95,415 | +0.09(+0.60%) |
Oct 06, 2017 | 14.62 | 14.70 | 14.57 | 14.67 | 63,644 | -0.03(-0.20%) |
Oct 05, 2017 | 14.59 | 14.70 | 14.59 | 14.70 | 66,697 | +0.15(+1.01%) |
Oct 04, 2017 | 14.64 | 14.65 | 14.55 | 14.55 | 85,001 | -0.04(-0.27%) |
Oct 03, 2017 | 14.54 | 14.61 | 14.53 | 14.59 | 34,809 | +0.06(+0.40%) |
Oct 02, 2017 | 14.60 | 14.60 | 14.51 | 14.53 | 91,897 | -0.08(-0.54%) |
Sep 29, 2017 | 14.67 | 14.68 | 14.58 | 14.61 | 18,811 | +0.03(+0.20%) |
Sep 28, 2017 | 14.51 | 14.63 | 14.51 | 14.58 | 58,649 | +0.01(+0.07%) |
Sep 27, 2017 | 14.50 | 14.63 | 14.50 | 14.57 | 119,978 | +0.07(+0.47%) |
Sep 26, 2017 | 14.54 | 14.55 | 14.44 | 14.50 | 66,450 | +0.08(+0.54%) |
Sep 25, 2017 | 14.58 | 14.60 | 14.40 | 14.42 | 174,375 | -0.18(-1.21%) |
Sep 22, 2017 | 14.55 | 14.66 | 14.53 | 14.60 | 106,339 | -0.07(-0.47%) |
Sep 21, 2017 | 14.52 | 14.69 | 14.52 | 14.67 | 200,144 | +0.05(+0.34%) |
Sep 20, 2017 | 14.58 | 14.70 | 14.53 | 14.62 | 96,016 | -0.11(-0.73%) |
Sep 19, 2017 | 14.70 | 14.77 | 14.63 | 14.73 | 109,182 | +0.03(+0.20%) |
Sep 18, 2017 | 14.69 | 14.73 | 14.62 | 14.70 | 138,024 | +0.03(+0.20%) |
Sep 15, 2017 | 14.60 | 14.70 | 14.54 | 14.67 | 113,062 | +0.07(+0.47%) |
Sep 14, 2017 | 14.58 | 14.65 | 14.56 | 14.60 | 98,866 | +0.11(+0.74%) |
Sep 13, 2017 | 14.52 | 14.54 | 14.46 | 14.49 | 72,797 | -0.01(-0.07%) |
Sep 12, 2017 | 14.44 | 14.50 | 14.42 | 14.50 | 52,086 | +0.04(+0.27%) |
Sep 11, 2017 | 14.53 | 14.53 | 14.39 | 14.46 | 81,485 | -0.07(-0.47%) |
Sep 08, 2017 | 14.55 | 14.60 | 14.52 | 14.53 | 38,717 | +0.01(+0.07%) |
Sep 07, 2017 | 14.45 | 14.55 | 14.41 | 14.52 | 57,244 | +0.07(+0.47%) |
Sep 06, 2017 | 14.35 | 14.45 | 14.31 | 14.45 | 45,064 | +0.10(+0.68%) |
Sep 05, 2017 | 14.37 | 14.40 | 14.26 | 14.35 | 133,293 | +0.00(+0.00%) |
Sep 01, 2017 | 14.43 | 14.44 | 14.28 | 14.35 | 189,026 | -0.03(-0.20%) |
Aug 31, 2017 | 14.32 | 14.39 | 14.30 | 14.38 | 48,138 | +0.13(+0.89%) |
Aug 30, 2017 | 14.25 | 14.37 | 14.24 | 14.26 | 22,813 | +0.05(+0.34%) |
Aug 29, 2017 | 14.16 | 14.24 | 14.12 | 14.21 | 60,566 | +0.01(+0.07%) |
Aug 28, 2017 | 14.19 | 14.28 | 14.12 | 14.20 | 48,669 | +0.08(+0.56%) |
Aug 25, 2017 | 14.00 | 14.18 | 14.00 | 14.12 | 69,178 | +0.16(+1.12%) |
Aug 24, 2017 | 13.96 | 13.99 | 13.93 | 13.96 | 48,018 | +0.09(+0.63%) |
Aug 23, 2017 | 13.79 | 13.94 | 13.79 | 13.87 | 100,270 | +0.09(+0.64%) |
Aug 22, 2017 | 13.82 | 13.85 | 13.75 | 13.79 | 130,786 | -0.08(-0.57%) |
Aug 21, 2017 | 13.94 | 13.94 | 13.81 | 13.86 | 50,418 | -0.04(-0.28%) |
Aug 18, 2017 | 13.90 | 13.94 | 13.79 | 13.90 | 120,440 | +0.08(+0.57%) |
Aug 17, 2017 | 14.05 | 14.05 | 13.83 | 13.83 | 91,497 | -0.24(-1.74%) |
Aug 16, 2017 | 14.12 | 14.14 | 14.01 | 14.07 | 34,000 | +0.02(+0.14%) |
Aug 15, 2017 | 14.03 | 14.06 | 14.00 | 14.05 | 36,259 | -0.01(-0.07%) |
Aug 14, 2017 | 14.11 | 14.16 | 14.01 | 14.06 | 110,820 | +0.03(+0.21%) |
Aug 11, 2017 | 14.02 | 14.07 | 13.97 | 14.03 | 190,306 | +0.18(+1.27%) |
Aug 10, 2017 | 14.11 | 14.18 | 13.82 | 13.85 | 354,114 | -0.36(-2.55%) |
Aug 09, 2017 | 14.29 | 14.29 | 14.16 | 14.22 | 149,769 | -0.15(-1.02%) |
Aug 08, 2017 | 14.48 | 14.50 | 14.31 | 14.36 | 132,770 | -0.14(-0.95%) |
Aug 07, 2017 | 14.41 | 14.52 | 14.41 | 14.50 | 72,448 | +0.05(+0.34%) |
Aug 04, 2017 | 14.45 | 14.49 | 14.39 | 14.45 | 94,564 | +0.05(+0.34%) |
Aug 03, 2017 | 14.49 | 14.49 | 14.38 | 14.40 | 90,742 | -0.04(-0.27%) |
Aug 02, 2017 | 14.50 | 14.51 | 14.41 | 14.44 | 191,929 | -0.04(-0.27%) |