Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.13 | 16.17 | 16.07 | 16.10 | 621,415 | -0.04(-0.24%) |
Oct 30, 2017 | 16.15 | 16.26 | 16.11 | 16.14 | 759,054 | -0.01(-0.07%) |
Oct 27, 2017 | 16.11 | 16.21 | 16.07 | 16.15 | 654,791 | +0.05(+0.28%) |
Oct 26, 2017 | 16.23 | 16.23 | 16.09 | 16.10 | 1,298,807 | -0.08(-0.49%) |
Oct 25, 2017 | 16.41 | 16.43 | 16.10 | 16.18 | 848,710 | -0.23(-1.39%) |
Oct 24, 2017 | 16.54 | 16.57 | 16.36 | 16.41 | 669,986 | -0.02(-0.09%) |
Oct 23, 2017 | 16.51 | 16.52 | 16.39 | 16.43 | 630,762 | -0.11(-0.67%) |
Oct 20, 2017 | 16.57 | 16.59 | 16.42 | 16.54 | 488,628 | -0.03(-0.18%) |
Oct 19, 2017 | 16.75 | 16.85 | 16.55 | 16.57 | 645,126 | -0.27(-1.60%) |
Oct 18, 2017 | 16.62 | 16.87 | 16.59 | 16.84 | 756,960 | +0.28(+1.70%) |
Oct 17, 2017 | 16.60 | 16.70 | 16.53 | 16.56 | 755,631 | -0.02(-0.14%) |
Oct 16, 2017 | 16.40 | 16.68 | 16.39 | 16.58 | 556,549 | +0.17(+1.07%) |
Oct 13, 2017 | 16.42 | 16.47 | 16.30 | 16.40 | 497,589 | +0.07(+0.44%) |
Oct 12, 2017 | 16.39 | 16.47 | 16.32 | 16.33 | 431,178 | -0.09(-0.53%) |
Oct 11, 2017 | 16.33 | 16.48 | 16.26 | 16.42 | 496,923 | +0.09(+0.54%) |
Oct 10, 2017 | 16.34 | 16.51 | 16.32 | 16.33 | 813,960 | +0.00(+0.00%) |
Oct 09, 2017 | 16.34 | 16.37 | 16.25 | 16.33 | 337,602 | -0.04(-0.26%) |
Oct 06, 2017 | 16.30 | 16.48 | 16.30 | 16.37 | 516,999 | +0.02(+0.09%) |
Oct 05, 2017 | 16.37 | 16.53 | 16.31 | 16.36 | 931,054 | -0.03(-0.16%) |
Oct 04, 2017 | 16.23 | 16.43 | 16.18 | 16.39 | 707,299 | +0.15(+0.94%) |
Oct 03, 2017 | 16.13 | 16.23 | 16.06 | 16.23 | 748,360 | +0.14(+0.90%) |
Oct 02, 2017 | 16.42 | 16.46 | 16.08 | 16.09 | 1,410,738 | -0.30(-1.85%) |
Sep 29, 2017 | 16.34 | 16.46 | 16.29 | 16.39 | 775,023 | +0.07(+0.44%) |
Sep 28, 2017 | 16.34 | 16.39 | 16.27 | 16.32 | 753,975 | -0.02(-0.12%) |
Sep 27, 2017 | 16.39 | 16.55 | 16.28 | 16.34 | 1,376,036 | +0.01(+0.07%) |
Sep 26, 2017 | 16.27 | 16.39 | 16.19 | 16.33 | 1,024,149 | +0.01(+0.05%) |
Sep 25, 2017 | 16.19 | 16.43 | 16.19 | 16.32 | 1,105,033 | +0.13(+0.82%) |
Sep 22, 2017 | 16.24 | 16.31 | 16.10 | 16.19 | 1,106,336 | -0.08(-0.47%) |
Sep 21, 2017 | 16.53 | 16.53 | 16.25 | 16.26 | 1,627,796 | -0.28(-1.70%) |
Sep 20, 2017 | 16.60 | 16.70 | 16.44 | 16.55 | 1,662,328 | -0.05(-0.27%) |
Sep 19, 2017 | 16.61 | 16.70 | 16.47 | 16.59 | 2,084,106 | -0.02(-0.14%) |
Sep 18, 2017 | 16.36 | 16.65 | 16.36 | 16.61 | 7,429,917 | +0.60(+3.77%) |
Sep 15, 2017 | 16.00 | 16.10 | 15.86 | 16.01 | 6,858,559 | +0.01(+0.07%) |
Sep 14, 2017 | 15.91 | 16.00 | 15.87 | 16.00 | 4,940,771 | +0.20(+1.25%) |
Sep 13, 2017 | 15.98 | 16.00 | 15.80 | 15.80 | 4,753,287 | -0.08(-0.50%) |
Sep 12, 2017 | 15.71 | 15.99 | 15.71 | 15.88 | 18,095,512 | -0.78(-4.68%) |
Sep 11, 2017 | 16.75 | 17.05 | 16.62 | 16.66 | 3,821,100 | +0.19(+1.13%) |
Sep 08, 2017 | 16.23 | 16.56 | 16.18 | 16.47 | 1,567,075 | +0.27(+1.67%) |
Sep 07, 2017 | 16.08 | 16.41 | 16.08 | 16.20 | 945,744 | +0.13(+0.78%) |
Sep 06, 2017 | 16.45 | 16.58 | 16.00 | 16.08 | 1,854,035 | -0.31(-1.88%) |
Sep 05, 2017 | 16.56 | 16.67 | 16.33 | 16.39 | 866,296 | -0.11(-0.65%) |
Sep 01, 2017 | 16.86 | 16.87 | 16.48 | 16.49 | 854,841 | -0.28(-1.65%) |
Aug 31, 2017 | 16.64 | 16.81 | 16.62 | 16.77 | 1,233,694 | +0.18(+1.08%) |
Aug 30, 2017 | 16.55 | 16.66 | 16.53 | 16.59 | 711,302 | +0.01(+0.07%) |
Aug 29, 2017 | 16.47 | 16.66 | 16.43 | 16.58 | 990,886 | +0.32(+1.96%) |
Aug 28, 2017 | 16.28 | 16.36 | 16.16 | 16.26 | 619,385 | -0.01(-0.05%) |
Aug 25, 2017 | 16.29 | 16.34 | 16.26 | 16.27 | 632,322 | +0.00(+0.00%) |
Aug 24, 2017 | 16.33 | 16.39 | 16.26 | 16.27 | 623,151 | -0.06(-0.34%) |
Aug 23, 2017 | 16.40 | 16.41 | 16.24 | 16.32 | 1,333,561 | -0.12(-0.70%) |
Aug 22, 2017 | 16.41 | 16.67 | 16.35 | 16.44 | 1,079,748 | -0.14(-0.87%) |
Aug 21, 2017 | 16.38 | 16.68 | 16.35 | 16.58 | 798,606 | +0.16(+1.00%) |
Aug 18, 2017 | 16.35 | 16.48 | 16.26 | 16.42 | 512,682 | +0.06(+0.39%) |
Aug 17, 2017 | 16.44 | 16.62 | 16.35 | 16.36 | 1,086,927 | -0.09(-0.52%) |
Aug 16, 2017 | 16.27 | 16.47 | 16.21 | 16.44 | 1,921,274 | +0.21(+1.30%) |
Aug 15, 2017 | 16.07 | 16.26 | 15.99 | 16.23 | 969,920 | +0.16(+1.02%) |
Aug 14, 2017 | 15.90 | 16.16 | 15.88 | 16.07 | 632,537 | +0.27(+1.74%) |
Aug 11, 2017 | 15.65 | 15.94 | 15.55 | 15.79 | 794,141 | +0.02(+0.14%) |
Aug 10, 2017 | 16.00 | 16.05 | 15.66 | 15.77 | 943,520 | -0.31(-1.94%) |
Aug 09, 2017 | 15.82 | 16.15 | 15.54 | 16.08 | 2,098,515 | +0.07(+0.46%) |
Aug 08, 2017 | 15.44 | 16.11 | 15.38 | 16.01 | 1,499,709 | +0.57(+3.71%) |
Aug 07, 2017 | 15.34 | 15.53 | 15.32 | 15.44 | 1,339,906 | +0.48(+3.23%) |
Aug 04, 2017 | 15.03 | 15.04 | 14.94 | 14.95 | 450,602 | +0.00(+0.00%) |
Aug 03, 2017 | 15.05 | 15.25 | 14.79 | 14.95 | 1,111,014 | -0.25(-1.64%) |
Aug 02, 2017 | 15.15 | 15.31 | 15.15 | 15.20 | 500,345 | +0.05(+0.34%) |