Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.67 | 15.67 | 15.33 | 15.37 | 1,883,869 | -0.22(-1.44%) |
Oct 30, 2017 | 15.63 | 15.73 | 15.54 | 15.60 | 845,015 | -0.07(-0.48%) |
Oct 27, 2017 | 15.61 | 15.71 | 15.45 | 15.67 | 1,445,594 | +0.09(+0.60%) |
Oct 26, 2017 | 15.82 | 15.91 | 15.56 | 15.58 | 1,342,091 | -0.24(-1.53%) |
Oct 25, 2017 | 16.17 | 16.17 | 15.76 | 15.82 | 1,188,554 | -0.30(-1.85%) |
Oct 24, 2017 | 16.04 | 16.21 | 16.04 | 16.12 | 747,068 | -0.02(-0.12%) |
Oct 23, 2017 | 16.27 | 16.27 | 16.06 | 16.14 | 663,414 | -0.13(-0.80%) |
Oct 20, 2017 | 16.32 | 16.34 | 16.23 | 16.27 | 804,490 | -0.11(-0.68%) |
Oct 19, 2017 | 16.38 | 16.40 | 16.34 | 16.38 | 333,645 | +0.02(+0.11%) |
Oct 18, 2017 | 16.36 | 16.43 | 16.34 | 16.36 | 597,025 | +0.04(+0.23%) |
Oct 17, 2017 | 16.30 | 16.36 | 16.25 | 16.32 | 453,671 | +0.02(+0.11%) |
Oct 16, 2017 | 16.36 | 16.43 | 16.28 | 16.30 | 642,928 | -0.02(-0.11%) |
Oct 13, 2017 | 16.27 | 16.32 | 16.21 | 16.32 | 880,408 | +0.13(+0.81%) |
Oct 12, 2017 | 16.25 | 16.30 | 16.12 | 16.19 | 1,011,229 | -0.06(-0.34%) |
Oct 11, 2017 | 16.27 | 16.31 | 16.23 | 16.25 | 703,222 | +0.02(+0.12%) |
Oct 10, 2017 | 16.30 | 16.30 | 16.21 | 16.23 | 715,040 | +0.00(+0.00%) |
Oct 09, 2017 | 16.16 | 16.29 | 16.16 | 16.23 | 785,855 | +0.09(+0.58%) |
Oct 06, 2017 | 16.40 | 16.43 | 16.12 | 16.14 | 1,373,776 | -0.32(-1.93%) |
Oct 05, 2017 | 16.43 | 16.53 | 16.39 | 16.45 | 655,560 | +0.06(+0.34%) |
Oct 04, 2017 | 16.40 | 16.46 | 16.34 | 16.40 | 647,147 | +0.00(+0.00%) |
Oct 03, 2017 | 16.38 | 16.42 | 16.30 | 16.40 | 919,093 | +0.02(+0.11%) |
Oct 02, 2017 | 16.38 | 16.40 | 16.29 | 16.38 | 816,474 | +0.04(+0.23%) |
Sep 29, 2017 | 16.32 | 16.40 | 16.27 | 16.34 | 799,314 | +0.02(+0.11%) |
Sep 28, 2017 | 16.23 | 16.35 | 16.08 | 16.32 | 1,479,636 | +0.09(+0.57%) |
Sep 27, 2017 | 16.17 | 16.25 | 16.06 | 16.23 | 1,056,505 | +0.11(+0.69%) |
Sep 26, 2017 | 16.17 | 16.23 | 16.12 | 16.12 | 1,368,395 | -0.04(-0.23%) |
Sep 25, 2017 | 16.15 | 16.17 | 16.04 | 16.15 | 776,192 | +0.02(+0.11%) |
Sep 22, 2017 | 16.06 | 16.15 | 16.06 | 16.14 | 715,137 | +0.11(+0.68%) |
Sep 21, 2017 | 15.99 | 16.06 | 15.97 | 16.03 | 618,485 | +0.04(+0.23%) |
Sep 20, 2017 | 16.06 | 16.14 | 15.97 | 15.99 | 1,103,161 | -0.05(-0.34%) |
Sep 19, 2017 | 15.90 | 16.14 | 15.90 | 16.04 | 1,308,206 | +0.16(+1.03%) |
Sep 18, 2017 | 15.92 | 15.97 | 15.86 | 15.88 | 1,557,653 | -0.02(-0.12%) |
Sep 15, 2017 | 15.86 | 15.95 | 15.83 | 15.90 | 1,852,532 | +0.05(+0.35%) |
Sep 14, 2017 | 15.88 | 15.97 | 15.84 | 15.84 | 1,654,883 | -0.05(-0.34%) |
Sep 13, 2017 | 15.97 | 16.04 | 15.86 | 15.90 | 1,526,394 | -0.11(-0.68%) |
Sep 12, 2017 | 16.03 | 16.06 | 15.94 | 16.01 | 791,137 | +0.02(+0.11%) |
Sep 11, 2017 | 15.79 | 16.03 | 15.77 | 15.99 | 725,890 | +0.18(+1.15%) |
Sep 08, 2017 | 15.73 | 15.81 | 15.73 | 15.81 | 722,055 | +0.07(+0.46%) |
Sep 07, 2017 | 15.83 | 15.86 | 15.73 | 15.73 | 871,752 | -0.07(-0.46%) |
Sep 06, 2017 | 15.73 | 15.90 | 15.73 | 15.81 | 871,250 | +0.02(+0.12%) |
Sep 05, 2017 | 16.06 | 16.08 | 15.79 | 15.79 | 938,513 | -0.26(-1.59%) |
Sep 01, 2017 | 15.97 | 16.10 | 15.94 | 16.04 | 674,440 | +0.04(+0.23%) |
Aug 31, 2017 | 15.90 | 16.04 | 15.90 | 16.01 | 746,675 | +0.11(+0.69%) |
Aug 30, 2017 | 15.81 | 15.93 | 15.79 | 15.90 | 505,440 | +0.09(+0.58%) |
Aug 29, 2017 | 15.94 | 15.95 | 15.81 | 15.81 | 622,723 | -0.13(-0.80%) |
Aug 28, 2017 | 15.97 | 16.02 | 15.92 | 15.94 | 491,178 | -0.02(-0.11%) |
Aug 25, 2017 | 16.14 | 16.15 | 15.92 | 15.95 | 889,219 | -0.18(-1.13%) |
Aug 24, 2017 | 16.12 | 16.15 | 15.99 | 16.14 | 1,285,634 | +0.05(+0.34%) |
Aug 23, 2017 | 16.08 | 16.17 | 16.04 | 16.08 | 627,230 | -0.04(-0.23%) |
Aug 22, 2017 | 16.15 | 16.21 | 16.12 | 16.12 | 904,842 | -0.04(-0.23%) |
Aug 21, 2017 | 16.12 | 16.19 | 16.06 | 16.15 | 596,922 | +0.02(+0.11%) |
Aug 18, 2017 | 16.10 | 16.19 | 16.04 | 16.14 | 597,335 | +0.05(+0.34%) |
Aug 17, 2017 | 16.15 | 16.21 | 16.08 | 16.08 | 855,231 | -0.04(-0.23%) |
Aug 16, 2017 | 16.08 | 16.21 | 16.06 | 16.12 | 1,104,264 | -0.04(-0.23%) |
Aug 15, 2017 | 16.10 | 16.19 | 16.03 | 16.15 | 791,709 | -0.02(-0.11%) |
Aug 14, 2017 | 16.12 | 16.23 | 16.06 | 16.17 | 1,089,862 | +0.11(+0.68%) |
Aug 11, 2017 | 15.88 | 16.08 | 15.83 | 16.06 | 1,573,999 | +0.04(+0.23%) |
Aug 10, 2017 | 16.06 | 16.14 | 15.95 | 16.03 | 1,222,394 | -0.07(-0.45%) |
Aug 09, 2017 | 15.86 | 16.12 | 15.84 | 16.10 | 1,526,475 | +0.16(+1.03%) |
Aug 08, 2017 | 15.95 | 16.01 | 15.88 | 15.94 | 1,334,387 | -0.02(-0.11%) |
Aug 07, 2017 | 15.92 | 15.95 | 15.84 | 15.95 | 1,053,524 | +0.05(+0.34%) |
Aug 04, 2017 | 15.92 | 15.97 | 15.75 | 15.90 | 1,251,793 | +0.00(+0.00%) |
Aug 03, 2017 | 15.83 | 15.97 | 15.74 | 15.90 | 1,100,830 | +0.07(+0.46%) |
Aug 02, 2017 | 15.66 | 15.90 | 15.61 | 15.83 | 1,620,750 | +0.20(+1.28%) |