Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.90 | 15.90 | 15.72 | 15.72 | 10,945 | -0.17(-1.06%) |
Oct 30, 2017 | 15.85 | 15.89 | 15.82 | 15.89 | 7,375 | +0.08(+0.51%) |
Oct 27, 2017 | 15.84 | 15.86 | 15.81 | 15.81 | 101,341 | -0.21(-1.31%) |
Oct 26, 2017 | 16.04 | 16.04 | 16.02 | 16.02 | 5,626 | -0.10(-0.62%) |
Oct 25, 2017 | 16.17 | 16.20 | 16.09 | 16.12 | 66,947 | -0.04(-0.25%) |
Oct 24, 2017 | 16.17 | 16.25 | 16.16 | 16.16 | 44,773 | +0.13(+0.81%) |
Oct 23, 2017 | 16.05 | 16.18 | 16.03 | 16.03 | 113,421 | -0.06(-0.37%) |
Oct 20, 2017 | 16.04 | 16.13 | 16.04 | 16.09 | 171,013 | +0.21(+1.32%) |
Oct 19, 2017 | 15.87 | 15.88 | 15.87 | 15.88 | 2,510 | -0.12(-0.74%) |
Oct 18, 2017 | 16.00 | 16.00 | 15.91 | 16.00 | 168,008 | +0.07(+0.44%) |
Oct 17, 2017 | 16.05 | 16.05 | 15.93 | 15.93 | 310,610 | +0.03(+0.19%) |
Oct 16, 2017 | 15.75 | 15.90 | 15.75 | 15.90 | 59,038 | +0.12(+0.76%) |
Oct 13, 2017 | 15.71 | 15.82 | 15.71 | 15.78 | 11,381 | +0.09(+0.57%) |
Oct 12, 2017 | 15.76 | 15.76 | 15.69 | 15.69 | 5,979 | -0.07(-0.47%) |
Oct 11, 2017 | 15.75 | 15.81 | 15.75 | 15.76 | 95,248 | -0.11(-0.67%) |
Oct 10, 2017 | 15.79 | 15.87 | 15.79 | 15.87 | 166,045 | +0.13(+0.83%) |
Oct 09, 2017 | 15.85 | 15.85 | 15.74 | 15.74 | 11,262 | -0.26(-1.62%) |
Oct 06, 2017 | 16.00 | 16.07 | 15.96 | 16.00 | 99,415 | +0.13(+0.82%) |
Oct 05, 2017 | 15.81 | 15.88 | 15.80 | 15.87 | 53,240 | +0.06(+0.38%) |
Oct 04, 2017 | 15.78 | 15.92 | 15.78 | 15.81 | 69,431 | -0.15(-0.94%) |
Oct 03, 2017 | 15.90 | 15.96 | 15.87 | 15.96 | 242,435 | +0.20(+1.27%) |
Oct 02, 2017 | 15.72 | 15.78 | 15.71 | 15.76 | 21,349 | -0.05(-0.31%) |
Sep 29, 2017 | 15.69 | 15.81 | 15.69 | 15.81 | 234,509 | +0.11(+0.70%) |
Sep 28, 2017 | 15.62 | 15.71 | 15.62 | 15.70 | 57,989 | +0.01(+0.06%) |
Sep 27, 2017 | 15.65 | 15.72 | 15.61 | 15.69 | 46,966 | +0.21(+1.36%) |
Sep 26, 2017 | 15.48 | 15.62 | 15.48 | 15.48 | 13,880 | +0.01(+0.06%) |
Sep 25, 2017 | 15.50 | 15.56 | 15.47 | 15.47 | 11,746 | -0.20(-1.28%) |
Sep 22, 2017 | 15.67 | 15.75 | 15.63 | 15.67 | 26,060 | -0.02(-0.13%) |
Sep 21, 2017 | 15.65 | 15.71 | 15.61 | 15.69 | 139,841 | +0.14(+0.89%) |
Sep 20, 2017 | 15.51 | 15.59 | 15.51 | 15.55 | 9,048 | -0.01(-0.05%) |
Sep 19, 2017 | 15.53 | 15.66 | 15.53 | 15.56 | 395,977 | +0.06(+0.39%) |
Sep 18, 2017 | 15.53 | 15.58 | 15.43 | 15.50 | 84,705 | +0.07(+0.45%) |
Sep 15, 2017 | 15.38 | 15.52 | 15.38 | 15.43 | 172,763 | +0.03(+0.19%) |
Sep 14, 2017 | 15.47 | 15.50 | 15.40 | 15.40 | 362,353 | +0.02(+0.14%) |
Sep 13, 2017 | 15.45 | 15.53 | 15.36 | 15.38 | 142,988 | +0.02(+0.13%) |
Sep 12, 2017 | 15.36 | 15.45 | 15.28 | 15.36 | 478,472 | +0.30(+1.99%) |
Sep 11, 2017 | 14.90 | 15.10 | 14.90 | 15.06 | 125,634 | +0.38(+2.59%) |
Sep 08, 2017 | 14.70 | 14.78 | 14.67 | 14.68 | 260,786 | +0.10(+0.69%) |
Sep 07, 2017 | 14.68 | 14.68 | 14.54 | 14.58 | 115,941 | -0.06(-0.41%) |
Sep 06, 2017 | 14.57 | 14.66 | 14.57 | 14.64 | 108,864 | +0.26(+1.81%) |
Sep 05, 2017 | 14.53 | 14.59 | 14.38 | 14.38 | 15,599 | -0.27(-1.84%) |
Sep 01, 2017 | 14.61 | 14.65 | 14.61 | 14.65 | 11,683 | +0.04(+0.27%) |
Aug 31, 2017 | 14.66 | 14.71 | 14.61 | 14.61 | 9,333 | -0.01(-0.07%) |
Aug 30, 2017 | 14.67 | 14.70 | 14.62 | 14.62 | 22,095 | -0.18(-1.22%) |
Aug 29, 2017 | 14.70 | 14.80 | 14.70 | 14.80 | 51,647 | -0.16(-1.07%) |
Aug 28, 2017 | 14.98 | 15.05 | 14.96 | 14.96 | 128,200 | -0.04(-0.27%) |
Aug 25, 2017 | 14.95 | 15.10 | 14.95 | 15.00 | 18,792 | +0.20(+1.35%) |
Aug 24, 2017 | 14.91 | 14.95 | 14.80 | 14.80 | 91,620 | -0.01(-0.07%) |
Aug 23, 2017 | 14.67 | 14.81 | 14.67 | 14.81 | 34,811 | -0.04(-0.27%) |
Aug 22, 2017 | 14.74 | 14.86 | 14.74 | 14.85 | 22,515 | +0.10(+0.68%) |
Aug 21, 2017 | 14.75 | 14.78 | 14.75 | 14.75 | 22,041 | -0.15(-1.01%) |
Aug 18, 2017 | 14.74 | 14.92 | 14.74 | 14.90 | 64,519 | +0.22(+1.50%) |
Aug 17, 2017 | 14.85 | 14.85 | 14.68 | 14.68 | 1,948 | -0.27(-1.81%) |
Aug 16, 2017 | 14.92 | 15.00 | 14.91 | 14.95 | 60,570 | -0.01(-0.07%) |
Aug 15, 2017 | 14.93 | 14.96 | 14.91 | 14.96 | 113,094 | -0.03(-0.20%) |
Aug 14, 2017 | 15.00 | 15.07 | 14.97 | 14.99 | 156,556 | +0.11(+0.74%) |
Aug 11, 2017 | 14.91 | 14.92 | 14.80 | 14.88 | 66,600 | -0.06(-0.40%) |
Aug 10, 2017 | 15.11 | 15.11 | 14.94 | 14.94 | 166,777 | -0.34(-2.23%) |
Aug 09, 2017 | 15.27 | 15.30 | 15.22 | 15.28 | 314,538 | -0.19(-1.23%) |
Aug 08, 2017 | 15.54 | 15.63 | 15.47 | 15.47 | 57,516 | -0.15(-0.96%) |
Aug 07, 2017 | 15.54 | 15.65 | 15.54 | 15.62 | 106,209 | +0.07(+0.45%) |
Aug 04, 2017 | 15.53 | 15.63 | 15.53 | 15.55 | 66,403 | +0.17(+1.11%) |
Aug 03, 2017 | 15.34 | 15.47 | 15.34 | 15.38 | 61,579 | +0.05(+0.33%) |
Aug 02, 2017 | 15.30 | 15.40 | 15.30 | 15.33 | 90,861 | -0.13(-0.84%) |