Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.41 | 16.61 | 16.26 | 16.56 | 1,178,466 | +0.21(+1.28%) |
Oct 30, 2017 | 16.00 | 16.46 | 15.93 | 16.35 | 1,618,812 | +0.37(+2.32%) |
Oct 27, 2017 | 15.74 | 16.13 | 15.49 | 15.98 | 1,957,368 | +0.24(+1.52%) |
Oct 26, 2017 | 15.60 | 16.49 | 15.47 | 15.74 | 2,328,176 | +0.16(+1.03%) |
Oct 25, 2017 | 15.75 | 15.80 | 15.52 | 15.58 | 991,215 | -0.31(-1.95%) |
Oct 24, 2017 | 15.49 | 15.91 | 15.49 | 15.89 | 595,724 | +0.44(+2.85%) |
Oct 23, 2017 | 15.73 | 15.76 | 15.44 | 15.45 | 1,030,236 | -0.23(-1.47%) |
Oct 20, 2017 | 15.63 | 15.76 | 15.36 | 15.68 | 1,026,583 | +0.25(+1.62%) |
Oct 19, 2017 | 15.87 | 15.87 | 15.35 | 15.43 | 769,172 | -0.58(-3.62%) |
Oct 18, 2017 | 15.80 | 16.04 | 15.73 | 16.01 | 733,357 | +0.28(+1.78%) |
Oct 17, 2017 | 15.41 | 15.75 | 15.32 | 15.73 | 726,606 | +0.29(+1.88%) |
Oct 16, 2017 | 15.41 | 15.57 | 15.39 | 15.44 | 561,960 | +0.09(+0.59%) |
Oct 13, 2017 | 15.63 | 15.73 | 15.34 | 15.35 | 633,981 | -0.29(-1.85%) |
Oct 12, 2017 | 15.57 | 15.72 | 15.57 | 15.64 | 536,711 | +0.03(+0.19%) |
Oct 11, 2017 | 15.60 | 15.67 | 15.48 | 15.61 | 607,650 | -0.02(-0.13%) |
Oct 10, 2017 | 15.72 | 15.82 | 15.57 | 15.63 | 438,291 | -0.03(-0.19%) |
Oct 09, 2017 | 15.88 | 15.92 | 15.64 | 15.66 | 329,400 | -0.16(-1.01%) |
Oct 06, 2017 | 15.76 | 15.88 | 15.71 | 15.82 | 450,244 | +0.01(+0.06%) |
Oct 05, 2017 | 15.89 | 15.93 | 15.68 | 15.81 | 803,549 | -0.08(-0.50%) |
Oct 04, 2017 | 15.71 | 15.96 | 15.66 | 15.89 | 766,623 | +0.18(+1.15%) |
Oct 03, 2017 | 15.57 | 15.71 | 15.47 | 15.71 | 589,254 | +0.13(+0.83%) |
Oct 02, 2017 | 15.35 | 15.57 | 15.25 | 15.58 | 1,196,724 | +0.31(+2.03%) |
Sep 29, 2017 | 15.32 | 15.32 | 15.18 | 15.27 | 466,669 | -0.08(-0.52%) |
Sep 28, 2017 | 15.35 | 15.37 | 15.01 | 15.35 | 604,427 | +0.01(+0.07%) |
Sep 27, 2017 | 15.08 | 15.49 | 15.00 | 15.34 | 882,312 | +0.42(+2.82%) |
Sep 26, 2017 | 14.96 | 15.09 | 14.89 | 14.92 | 629,040 | +0.05(+0.34%) |
Sep 25, 2017 | 15.25 | 15.25 | 14.80 | 14.87 | 755,766 | -0.44(-2.87%) |
Sep 22, 2017 | 15.37 | 15.50 | 15.23 | 15.31 | 701,273 | -0.08(-0.52%) |
Sep 21, 2017 | 15.22 | 15.45 | 15.15 | 15.39 | 809,314 | +0.15(+0.98%) |
Sep 20, 2017 | 15.19 | 15.38 | 15.04 | 15.24 | 989,972 | +0.05(+0.33%) |
Sep 19, 2017 | 15.33 | 15.39 | 15.12 | 15.19 | 394,408 | -0.13(-0.85%) |
Sep 18, 2017 | 15.25 | 15.34 | 15.09 | 15.32 | 634,080 | +0.13(+0.86%) |
Sep 15, 2017 | 15.21 | 15.21 | 14.95 | 15.19 | 1,010,269 | +0.14(+0.93%) |
Sep 14, 2017 | 14.90 | 15.11 | 14.84 | 15.05 | 656,817 | +0.11(+0.74%) |
Sep 13, 2017 | 15.31 | 15.31 | 14.90 | 14.94 | 746,244 | -0.37(-2.42%) |
Sep 12, 2017 | 15.03 | 15.41 | 15.02 | 15.31 | 950,821 | +0.38(+2.55%) |
Sep 11, 2017 | 14.67 | 14.94 | 14.65 | 14.93 | 514,822 | +0.45(+3.11%) |
Sep 08, 2017 | 14.58 | 14.66 | 14.40 | 14.48 | 582,943 | -0.12(-0.82%) |
Sep 07, 2017 | 14.84 | 14.84 | 14.46 | 14.60 | 755,505 | -0.21(-1.42%) |
Sep 06, 2017 | 14.94 | 14.94 | 14.73 | 14.81 | 531,031 | -0.07(-0.47%) |
Sep 05, 2017 | 14.98 | 15.04 | 14.72 | 14.88 | 701,977 | -0.11(-0.73%) |
Sep 01, 2017 | 14.67 | 15.01 | 14.64 | 14.99 | 557,956 | +0.32(+2.18%) |
Aug 31, 2017 | 14.88 | 14.95 | 14.64 | 14.67 | 1,040,024 | -0.13(-0.88%) |
Aug 30, 2017 | 14.67 | 14.96 | 14.65 | 14.80 | 742,112 | +0.16(+1.09%) |
Aug 29, 2017 | 14.44 | 14.67 | 14.40 | 14.64 | 465,695 | +0.05(+0.34%) |
Aug 28, 2017 | 14.78 | 14.80 | 14.51 | 14.59 | 693,776 | -0.14(-0.95%) |
Aug 25, 2017 | 14.71 | 14.87 | 14.68 | 14.73 | 882,267 | +0.13(+0.89%) |
Aug 24, 2017 | 14.45 | 14.63 | 14.44 | 14.60 | 489,977 | +0.20(+1.39%) |
Aug 23, 2017 | 14.15 | 14.45 | 14.11 | 14.40 | 553,562 | +0.12(+0.84%) |
Aug 22, 2017 | 14.23 | 14.34 | 14.17 | 14.28 | 547,889 | +0.13(+0.92%) |
Aug 21, 2017 | 14.19 | 14.33 | 14.15 | 14.15 | 494,200 | -0.02(-0.14%) |
Aug 18, 2017 | 14.17 | 14.32 | 14.13 | 14.17 | 696,398 | -0.13(-0.91%) |
Aug 17, 2017 | 14.62 | 14.72 | 14.29 | 14.30 | 448,938 | -0.39(-2.65%) |
Aug 16, 2017 | 14.77 | 14.92 | 14.67 | 14.69 | 334,494 | +0.01(+0.07%) |
Aug 15, 2017 | 14.85 | 14.86 | 14.64 | 14.68 | 413,821 | -0.17(-1.14%) |
Aug 14, 2017 | 14.87 | 14.98 | 14.77 | 14.85 | 500,427 | +0.14(+0.95%) |
Aug 11, 2017 | 14.90 | 15.00 | 14.57 | 14.71 | 1,177,725 | -0.28(-1.87%) |
Aug 10, 2017 | 15.04 | 15.27 | 14.79 | 14.99 | 1,063,440 | -0.17(-1.12%) |
Aug 09, 2017 | 15.28 | 15.49 | 15.08 | 15.16 | 676,252 | -0.05(-0.33%) |
Aug 08, 2017 | 15.12 | 15.42 | 15.08 | 15.21 | 715,028 | +0.04(+0.26%) |
Aug 07, 2017 | 15.47 | 15.54 | 15.00 | 15.17 | 1,754,497 | -0.26(-1.69%) |
Aug 04, 2017 | 15.35 | 15.44 | 15.24 | 15.43 | 991,203 | +0.15(+0.98%) |
Aug 03, 2017 | 15.40 | 15.55 | 15.19 | 15.28 | 882,908 | -0.10(-0.65%) |
Aug 02, 2017 | 15.56 | 15.71 | 15.23 | 15.38 | 1,082,449 | -0.12(-0.77%) |