Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.64 | 15.82 | 15.57 | 15.76 | 600,915 | +0.11(+0.68%) |
Oct 30, 2017 | 15.83 | 15.84 | 15.57 | 15.65 | 522,335 | -0.16(-1.04%) |
Oct 27, 2017 | 15.78 | 15.91 | 15.66 | 15.81 | 354,214 | +0.05(+0.31%) |
Oct 26, 2017 | 15.82 | 16.13 | 15.75 | 15.76 | 369,361 | -0.04(-0.26%) |
Oct 25, 2017 | 15.63 | 15.90 | 15.62 | 15.80 | 350,139 | +0.18(+1.16%) |
Oct 24, 2017 | 15.91 | 16.10 | 15.59 | 15.62 | 323,095 | -0.19(-1.20%) |
Oct 23, 2017 | 16.00 | 16.13 | 15.71 | 15.81 | 373,084 | -0.23(-1.43%) |
Oct 20, 2017 | 16.22 | 16.29 | 15.99 | 16.04 | 327,655 | -0.03(-0.20%) |
Oct 19, 2017 | 16.17 | 16.29 | 16.01 | 16.08 | 307,555 | -0.06(-0.36%) |
Oct 18, 2017 | 15.88 | 16.17 | 15.58 | 16.13 | 371,717 | +0.18(+1.13%) |
Oct 17, 2017 | 16.08 | 16.26 | 15.95 | 15.95 | 263,268 | -0.22(-1.37%) |
Oct 16, 2017 | 16.27 | 16.31 | 16.05 | 16.17 | 394,570 | -0.04(-0.25%) |
Oct 13, 2017 | 16.45 | 16.45 | 16.13 | 16.22 | 321,124 | -0.16(-0.95%) |
Oct 12, 2017 | 16.23 | 16.38 | 15.67 | 16.37 | 595,177 | +0.05(+0.29%) |
Oct 11, 2017 | 16.40 | 16.12 | 16.32 | 405,205 | -0.04(-0.25%) | |
Oct 10, 2017 | 16.23 | 16.50 | 16.17 | 16.37 | 328,442 | +0.15(+0.94%) |
Oct 09, 2017 | 16.16 | 16.37 | 16.09 | 16.21 | 335,845 | +0.05(+0.30%) |
Oct 06, 2017 | 16.31 | 16.32 | 15.96 | 16.16 | 869,330 | -0.19(-1.13%) |
Oct 05, 2017 | 16.43 | 16.70 | 16.34 | 16.35 | 1,056,407 | -0.11(-0.69%) |
Oct 04, 2017 | 16.20 | 16.70 | 16.07 | 16.46 | 859,636 | +0.33(+2.05%) |
Oct 03, 2017 | 15.69 | 16.22 | 15.51 | 16.13 | 823,275 | +0.52(+3.36%) |
Oct 02, 2017 | 15.34 | 15.62 | 15.30 | 15.61 | 395,562 | +0.23(+1.47%) |
Sep 29, 2017 | 15.76 | 15.81 | 15.33 | 15.38 | 441,868 | -0.34(-2.15%) |
Sep 28, 2017 | 15.76 | 15.83 | 15.61 | 15.72 | 434,498 | -0.03(-0.20%) |
Sep 27, 2017 | 15.71 | 15.91 | 15.57 | 15.75 | 642,598 | +0.07(+0.46%) |
Sep 26, 2017 | 15.66 | 15.82 | 15.49 | 15.68 | 790,336 | +0.05(+0.31%) |
Sep 25, 2017 | 15.30 | 15.66 | 15.23 | 15.63 | 509,313 | +0.34(+2.21%) |
Sep 22, 2017 | 14.98 | 15.33 | 14.93 | 15.29 | 528,459 | +0.30(+1.99%) |
Sep 21, 2017 | 14.93 | 15.01 | 14.74 | 14.99 | 440,819 | +0.07(+0.49%) |
Sep 20, 2017 | 14.91 | 15.18 | 14.88 | 14.92 | 556,742 | +0.01(+0.05%) |
Sep 19, 2017 | 14.72 | 15.00 | 14.68 | 14.91 | 640,086 | +0.17(+1.15%) |
Sep 18, 2017 | 14.64 | 14.96 | 14.58 | 14.74 | 593,747 | +0.10(+0.72%) |
Sep 15, 2017 | 14.22 | 14.65 | 14.18 | 14.64 | 1,557,718 | +0.40(+2.77%) |
Sep 14, 2017 | 14.12 | 14.24 | 14.07 | 14.24 | 504,545 | +0.10(+0.74%) |
Sep 13, 2017 | 14.11 | 14.27 | 14.08 | 14.14 | 472,113 | +0.00(+0.00%) |
Sep 12, 2017 | 14.17 | 14.38 | 14.07 | 14.14 | 499,186 | +0.06(+0.46%) |
Sep 11, 2017 | 14.46 | 14.47 | 13.87 | 14.08 | 823,390 | -0.34(-2.35%) |
Sep 08, 2017 | 14.26 | 14.51 | 14.09 | 14.41 | 1,210,519 | +0.12(+0.85%) |
Sep 07, 2017 | 14.56 | 15.03 | 14.23 | 14.29 | 789,787 | -0.24(-1.66%) |
Sep 06, 2017 | 15.05 | 15.27 | 14.54 | 14.54 | 658,545 | -0.51(-3.38%) |
Sep 05, 2017 | 15.31 | 15.43 | 15.03 | 15.04 | 340,718 | -0.29(-1.89%) |
Sep 01, 2017 | 14.95 | 15.44 | 14.88 | 15.33 | 532,191 | +0.46(+3.09%) |
Aug 31, 2017 | 15.13 | 15.25 | 14.83 | 14.87 | 1,280,051 | -0.22(-1.44%) |
Aug 30, 2017 | 15.40 | 15.40 | 15.01 | 15.09 | 514,713 | -0.31(-2.04%) |
Aug 29, 2017 | 15.20 | 15.66 | 15.20 | 15.41 | 664,799 | +0.19(+1.27%) |
Aug 28, 2017 | 15.19 | 15.26 | 14.89 | 15.21 | 623,081 | +0.06(+0.37%) |
Aug 25, 2017 | 15.45 | 15.45 | 15.14 | 15.16 | 372,534 | -0.19(-1.26%) |
Aug 24, 2017 | 15.49 | 15.70 | 15.33 | 15.35 | 399,447 | -0.16(-1.04%) |
Aug 23, 2017 | 15.03 | 15.66 | 14.98 | 15.51 | 777,763 | +0.47(+3.11%) |
Aug 22, 2017 | 14.82 | 15.09 | 14.72 | 15.04 | 803,538 | +0.23(+1.52%) |
Aug 21, 2017 | 15.09 | 15.18 | 14.78 | 14.82 | 591,522 | -0.24(-1.61%) |
Aug 18, 2017 | 14.94 | 15.10 | 14.77 | 15.06 | 526,965 | +0.03(+0.21%) |
Aug 17, 2017 | 15.49 | 15.54 | 15.01 | 15.03 | 496,379 | -0.52(-3.32%) |
Aug 16, 2017 | 15.40 | 15.74 | 15.40 | 15.54 | 422,203 | +0.18(+1.15%) |
Aug 15, 2017 | 15.73 | 15.73 | 15.19 | 15.37 | 812,102 | -0.48(-3.05%) |
Aug 14, 2017 | 15.60 | 15.85 | 15.49 | 15.85 | 327,988 | +0.32(+2.08%) |
Aug 11, 2017 | 15.55 | 15.65 | 15.28 | 15.53 | 535,515 | +0.17(+1.10%) |
Aug 10, 2017 | 15.40 | 15.57 | 15.26 | 15.36 | 467,377 | -0.06(-0.37%) |
Aug 09, 2017 | 15.54 | 15.64 | 15.38 | 15.41 | 480,190 | -0.21(-1.34%) |
Aug 08, 2017 | 15.91 | 15.99 | 15.61 | 15.62 | 364,157 | -0.35(-2.17%) |
Aug 07, 2017 | 15.87 | 16.14 | 15.33 | 15.97 | 776,792 | +0.15(+0.92%) |
Aug 04, 2017 | 15.85 | 14.95 | 15.82 | 979,783 | +0.82(+5.48%) | |
Aug 03, 2017 | 14.72 | 15.17 | 14.51 | 15.00 | 1,264,363 | +0.13(+0.87%) |
Aug 02, 2017 | 14.80 | 14.87 | 14.59 | 14.87 | 944,437 | +0.05(+0.33%) |