Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.50 | 15.00 | 14.19 | 14.80 | 261,150 | +0.33(+2.28%) |
Oct 30, 2017 | 14.90 | 14.90 | 14.34 | 14.47 | 211,252 | -0.48(-3.21%) |
Oct 27, 2017 | 15.44 | 15.44 | 14.79 | 14.95 | 211,656 | -0.44(-2.86%) |
Oct 26, 2017 | 15.56 | 15.66 | 15.39 | 15.39 | 98,200 | -0.13(-0.84%) |
Oct 25, 2017 | 15.89 | 15.89 | 15.35 | 15.52 | 86,764 | -0.40(-2.51%) |
Oct 24, 2017 | 15.92 | 16.12 | 15.81 | 15.92 | 106,766 | +0.00(+0.00%) |
Oct 23, 2017 | 15.95 | 16.11 | 15.83 | 15.92 | 70,847 | +0.00(+0.00%) |
Oct 20, 2017 | 15.84 | 16.05 | 15.64 | 15.92 | 132,980 | +0.20(+1.27%) |
Oct 19, 2017 | 15.57 | 15.92 | 15.37 | 15.72 | 110,067 | +0.13(+0.83%) |
Oct 18, 2017 | 15.67 | 15.82 | 15.50 | 15.59 | 73,439 | +0.00(+0.00%) |
Oct 17, 2017 | 15.83 | 15.95 | 15.57 | 15.59 | 58,198 | -0.24(-1.52%) |
Oct 16, 2017 | 16.03 | 16.11 | 15.73 | 15.83 | 64,345 | -0.14(-0.88%) |
Oct 13, 2017 | 16.00 | 16.30 | 15.93 | 15.97 | 75,917 | -0.12(-0.75%) |
Oct 12, 2017 | 16.35 | 16.35 | 16.02 | 16.09 | 113,854 | -0.32(-1.95%) |
Oct 11, 2017 | 16.22 | 16.48 | 16.19 | 16.41 | 99,007 | +0.17(+1.05%) |
Oct 10, 2017 | 16.34 | 16.42 | 16.13 | 16.24 | 100,032 | +0.00(+0.00%) |
Oct 09, 2017 | 16.25 | 16.33 | 16.10 | 16.24 | 92,531 | +0.09(+0.56%) |
Oct 06, 2017 | 16.17 | 16.31 | 15.96 | 16.15 | 55,370 | +0.03(+0.19%) |
Oct 05, 2017 | 16.01 | 16.23 | 15.98 | 16.12 | 89,895 | +0.14(+0.88%) |
Oct 04, 2017 | 15.90 | 16.00 | 15.83 | 15.98 | 63,428 | +0.07(+0.44%) |
Oct 03, 2017 | 15.82 | 15.93 | 15.42 | 15.91 | 208,935 | +0.03(+0.19%) |
Oct 02, 2017 | 15.68 | 16.01 | 15.68 | 15.88 | 161,638 | +0.13(+0.83%) |
Sep 29, 2017 | 16.12 | 16.12 | 15.70 | 15.75 | 158,681 | -0.33(-2.05%) |
Sep 28, 2017 | 15.78 | 16.18 | 15.78 | 16.08 | 248,474 | +0.29(+1.84%) |
Sep 27, 2017 | 15.11 | 15.81 | 15.11 | 15.79 | 188,342 | +0.70(+4.64%) |
Sep 26, 2017 | 14.60 | 15.33 | 14.60 | 15.09 | 310,707 | +0.53(+3.64%) |
Sep 25, 2017 | 14.65 | 14.76 | 14.44 | 14.56 | 477,798 | -0.06(-0.41%) |
Sep 22, 2017 | 15.05 | 15.10 | 14.61 | 14.62 | 246,950 | -0.46(-3.05%) |
Sep 21, 2017 | 15.15 | 15.19 | 15.08 | 15.08 | 199,321 | -0.10(-0.66%) |
Sep 20, 2017 | 15.21 | 15.35 | 15.16 | 15.18 | 216,799 | -0.08(-0.52%) |
Sep 19, 2017 | 15.24 | 15.42 | 15.24 | 15.26 | 231,793 | -0.02(-0.13%) |
Sep 18, 2017 | 15.53 | 15.62 | 15.26 | 15.28 | 270,949 | -0.22(-1.42%) |
Sep 15, 2017 | 15.40 | 15.55 | 15.35 | 15.50 | 423,567 | -0.04(-0.26%) |
Sep 14, 2017 | 15.84 | 15.92 | 15.54 | 15.54 | 94,918 | -0.31(-1.96%) |
Sep 13, 2017 | 15.78 | 16.07 | 15.73 | 15.85 | 170,625 | +0.13(+0.83%) |
Sep 12, 2017 | 15.72 | 16.01 | 15.44 | 15.72 | 351,112 | -0.01(-0.06%) |
Sep 11, 2017 | 15.70 | 15.88 | 15.60 | 15.73 | 123,313 | +0.04(+0.25%) |
Sep 08, 2017 | 15.67 | 15.85 | 15.55 | 15.69 | 137,537 | +0.02(+0.13%) |
Sep 07, 2017 | 15.82 | 15.82 | 15.53 | 15.67 | 214,645 | -0.06(-0.38%) |
Sep 06, 2017 | 15.81 | 15.41 | 15.73 | 298,733 | +0.36(+2.34%) | |
Sep 05, 2017 | 15.37 | 15.68 | 15.18 | 15.37 | 281,571 | +0.03(+0.20%) |
Sep 01, 2017 | 14.95 | 15.44 | 14.92 | 15.34 | 225,619 | +0.42(+2.82%) |
Aug 31, 2017 | 14.81 | 14.99 | 14.81 | 14.92 | 191,046 | +0.16(+1.08%) |
Aug 30, 2017 | 14.58 | 15.01 | 14.58 | 14.76 | 288,186 | +0.23(+1.58%) |
Aug 29, 2017 | 14.46 | 14.57 | 14.43 | 14.53 | 313,191 | -0.04(-0.27%) |
Aug 28, 2017 | 14.47 | 14.83 | 14.43 | 14.57 | 282,904 | +0.21(+1.46%) |
Aug 25, 2017 | 14.14 | 14.40 | 14.08 | 14.36 | 186,806 | +0.24(+1.70%) |
Aug 24, 2017 | 14.10 | 14.29 | 13.98 | 14.12 | 190,605 | +0.03(+0.21%) |
Aug 23, 2017 | 14.08 | 14.19 | 14.03 | 14.09 | 195,974 | -0.08(-0.56%) |
Aug 22, 2017 | 13.78 | 14.39 | 13.72 | 14.17 | 367,135 | +0.44(+3.20%) |
Aug 21, 2017 | 13.86 | 14.01 | 13.55 | 13.73 | 354,222 | -0.16(-1.15%) |
Aug 18, 2017 | 13.58 | 13.98 | 13.55 | 13.89 | 212,398 | +0.21(+1.54%) |
Aug 17, 2017 | 13.90 | 14.07 | 13.66 | 13.68 | 448,897 | -0.28(-2.01%) |
Aug 16, 2017 | 14.37 | 14.40 | 13.96 | 13.96 | 593,480 | -0.37(-2.58%) |
Aug 15, 2017 | 14.75 | 14.75 | 14.30 | 14.33 | 301,693 | -0.36(-2.45%) |
Aug 14, 2017 | 14.38 | 14.96 | 14.38 | 14.69 | 420,480 | +0.27(+1.87%) |
Aug 11, 2017 | 14.22 | 14.55 | 14.22 | 14.42 | 394,901 | +0.14(+0.98%) |
Aug 10, 2017 | 14.30 | 14.57 | 14.16 | 14.28 | 399,218 | -0.07(-0.49%) |
Aug 09, 2017 | 14.67 | 14.84 | 14.33 | 14.35 | 307,315 | -0.45(-3.04%) |
Aug 08, 2017 | 14.01 | 14.81 | 13.76 | 14.80 | 813,377 | +0.55(+3.86%) |
Aug 07, 2017 | 14.95 | 15.36 | 13.91 | 14.25 | 1,127,183 | -3.03(-17.53%) |
Aug 04, 2017 | 17.21 | 17.37 | 17.12 | 17.28 | 131,244 | +0.08(+0.47%) |
Aug 03, 2017 | 17.23 | 17.32 | 17.07 | 17.20 | 98,493 | +0.01(+0.06%) |
Aug 02, 2017 | 17.41 | 17.41 | 17.10 | 17.19 | 119,804 | -0.21(-1.21%) |