Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.77 | 15.86 | 15.43 | 15.54 | 1,476,463 | -0.15(-0.95%) |
Oct 30, 2017 | 15.66 | 15.78 | 15.43 | 15.69 | 1,611,499 | -0.03(-0.17%) |
Oct 27, 2017 | 15.55 | 15.91 | 15.55 | 15.71 | 1,301,239 | +0.17(+1.12%) |
Oct 26, 2017 | 15.33 | 15.67 | 15.33 | 15.54 | 970,509 | +0.23(+1.48%) |
Oct 25, 2017 | 15.38 | 15.38 | 15.02 | 15.31 | 987,090 | -0.13(-0.85%) |
Oct 24, 2017 | 15.27 | 15.49 | 15.21 | 15.44 | 971,341 | +0.12(+0.80%) |
Oct 23, 2017 | 15.75 | 15.79 | 15.30 | 15.32 | 954,112 | -0.42(-2.67%) |
Oct 20, 2017 | 15.91 | 16.12 | 15.71 | 15.74 | 1,724,362 | -0.04(-0.22%) |
Oct 19, 2017 | 15.50 | 15.81 | 15.47 | 15.78 | 850,216 | +0.24(+1.58%) |
Oct 18, 2017 | 15.64 | 15.64 | 15.18 | 15.53 | 1,279,618 | -0.17(-1.06%) |
Oct 17, 2017 | 15.26 | 15.87 | 15.24 | 15.70 | 1,011,355 | +0.39(+2.57%) |
Oct 16, 2017 | 15.36 | 15.53 | 15.13 | 15.30 | 1,162,837 | -0.10(-0.68%) |
Oct 13, 2017 | 15.47 | 15.56 | 15.31 | 15.41 | 1,292,509 | -0.07(-0.45%) |
Oct 12, 2017 | 15.21 | 15.49 | 15.02 | 15.48 | 1,379,917 | +0.12(+0.80%) |
Oct 11, 2017 | 15.32 | 15.49 | 15.29 | 15.36 | 649,705 | +0.01(+0.06%) |
Oct 10, 2017 | 15.22 | 15.42 | 15.14 | 15.35 | 831,641 | +0.20(+1.33%) |
Oct 09, 2017 | 15.35 | 15.35 | 14.99 | 15.15 | 1,048,714 | -0.20(-1.31%) |
Oct 06, 2017 | 15.23 | 15.48 | 15.14 | 15.35 | 967,537 | +0.20(+1.33%) |
Oct 05, 2017 | 14.90 | 15.26 | 14.85 | 15.15 | 1,282,683 | +0.30(+2.00%) |
Oct 04, 2017 | 15.03 | 15.23 | 14.82 | 14.85 | 1,152,226 | -0.16(-1.05%) |
Oct 03, 2017 | 15.48 | 15.53 | 14.96 | 15.01 | 1,414,409 | -0.41(-2.66%) |
Oct 02, 2017 | 15.35 | 15.43 | 15.17 | 15.42 | 676,437 | +0.04(+0.23%) |
Sep 29, 2017 | 15.34 | 15.57 | 15.19 | 15.38 | 972,952 | +0.08(+0.51%) |
Sep 28, 2017 | 15.24 | 15.43 | 15.10 | 15.30 | 833,608 | +0.08(+0.52%) |
Sep 27, 2017 | 15.11 | 15.32 | 14.94 | 15.23 | 1,372,188 | +0.15(+0.99%) |
Sep 26, 2017 | 15.15 | 15.15 | 14.89 | 15.08 | 1,498,881 | -0.12(-0.81%) |
Sep 25, 2017 | 15.05 | 15.30 | 14.92 | 15.20 | 1,552,452 | +0.13(+0.87%) |
Sep 22, 2017 | 14.81 | 15.20 | 14.81 | 15.07 | 1,111,559 | +0.26(+1.77%) |
Sep 21, 2017 | 14.87 | 14.93 | 14.68 | 14.81 | 701,075 | -0.09(-0.59%) |
Sep 20, 2017 | 14.70 | 14.91 | 14.67 | 14.89 | 1,059,198 | +0.18(+1.25%) |
Sep 19, 2017 | 14.72 | 14.93 | 14.44 | 14.71 | 1,673,871 | +0.03(+0.18%) |
Sep 18, 2017 | 15.09 | 15.13 | 14.64 | 14.68 | 2,536,178 | -0.33(-2.21%) |
Sep 15, 2017 | 15.02 | 15.28 | 14.84 | 15.02 | 4,559,087 | +0.03(+0.23%) |
Sep 14, 2017 | 15.28 | 15.28 | 14.89 | 14.98 | 2,073,445 | -0.37(-2.39%) |
Sep 13, 2017 | 15.06 | 15.78 | 15.06 | 15.35 | 1,681,235 | +0.27(+1.80%) |
Sep 12, 2017 | 15.12 | 14.69 | 15.08 | 980,227 | +0.33(+2.25%) | |
Sep 11, 2017 | 14.75 | 15.00 | 14.65 | 14.74 | 1,618,137 | +0.12(+0.84%) |
Sep 08, 2017 | 14.28 | 14.83 | 14.20 | 14.62 | 1,496,341 | +0.31(+2.20%) |
Sep 07, 2017 | 14.44 | 14.52 | 14.08 | 14.31 | 2,553,252 | -0.19(-1.33%) |
Sep 06, 2017 | 14.93 | 14.93 | 14.42 | 14.50 | 2,168,865 | -0.47(-3.15%) |
Sep 05, 2017 | 15.01 | 15.02 | 14.67 | 14.97 | 1,728,901 | -0.05(-0.35%) |
Sep 01, 2017 | 14.92 | 15.10 | 14.83 | 15.02 | 862,747 | +0.16(+1.06%) |
Aug 31, 2017 | 14.87 | 14.90 | 14.67 | 14.87 | 1,510,497 | +0.09(+0.59%) |
Aug 30, 2017 | 14.74 | 14.89 | 14.58 | 14.78 | 2,268,611 | +0.07(+0.48%) |
Aug 29, 2017 | 14.94 | 15.03 | 14.58 | 14.71 | 2,407,472 | -0.26(-1.75%) |
Aug 28, 2017 | 15.18 | 15.18 | 14.75 | 14.97 | 1,226,499 | -0.23(-1.50%) |
Aug 25, 2017 | 14.99 | 15.34 | 14.89 | 15.20 | 1,094,802 | +0.27(+1.82%) |
Aug 24, 2017 | 15.08 | 15.19 | 14.93 | 14.93 | 1,804,849 | -0.10(-0.64%) |
Aug 23, 2017 | 14.99 | 15.12 | 14.83 | 15.02 | 2,981,619 | +0.00(+0.00%) |
Aug 22, 2017 | 15.09 | 15.31 | 14.99 | 15.02 | 2,603,293 | -0.07(-0.46%) |
Aug 21, 2017 | 15.51 | 15.51 | 15.04 | 15.09 | 913,674 | -0.41(-2.65%) |
Aug 18, 2017 | 15.29 | 15.63 | 15.29 | 15.50 | 1,775,714 | +0.12(+0.80%) |
Aug 17, 2017 | 15.41 | 15.71 | 15.36 | 15.38 | 1,248,679 | -0.10(-0.68%) |
Aug 16, 2017 | 15.29 | 15.74 | 15.29 | 15.49 | 1,488,187 | +0.28(+1.84%) |
Aug 15, 2017 | 15.29 | 15.40 | 15.16 | 15.21 | 1,349,972 | -0.05(-0.34%) |
Aug 14, 2017 | 15.28 | 15.36 | 15.02 | 15.26 | 1,112,229 | +0.03(+0.17%) |
Aug 11, 2017 | 15.17 | 15.36 | 14.99 | 15.23 | 849,448 | +0.10(+0.69%) |
Aug 10, 2017 | 15.09 | 15.30 | 15.08 | 15.13 | 1,326,241 | +0.03(+0.17%) |
Aug 09, 2017 | 15.15 | 15.27 | 15.00 | 15.10 | 1,040,920 | -0.05(-0.35%) |
Aug 08, 2017 | 15.00 | 15.25 | 14.87 | 15.16 | 2,124,124 | +0.10(+0.70%) |
Aug 07, 2017 | 14.87 | 15.14 | 14.87 | 15.05 | 1,441,607 | +0.12(+0.82%) |
Aug 04, 2017 | 14.75 | 15.01 | 14.63 | 14.93 | 2,417,087 | +0.18(+1.24%) |
Aug 03, 2017 | 15.01 | 15.27 | 14.75 | 14.75 | 1,806,331 | -0.34(-2.25%) |
Aug 02, 2017 | 15.37 | 15.40 | 14.88 | 15.08 | 2,101,766 | -0.30(-1.92%) |