Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.04 | 15.46 | 15.00 | 15.21 | 23,264 | +0.20(+1.36%) |
Oct 30, 2017 | 15.12 | 15.39 | 14.95 | 15.01 | 24,590 | -0.50(-3.20%) |
Oct 27, 2017 | 15.62 | 15.62 | 15.08 | 15.50 | 17,348 | +0.00(+0.00%) |
Oct 26, 2017 | 15.50 | 15.50 | 15.19 | 15.50 | 13,867 | +0.07(+0.46%) |
Oct 25, 2017 | 15.27 | 15.50 | 15.10 | 15.43 | 12,502 | +0.27(+1.76%) |
Oct 24, 2017 | 15.18 | 15.35 | 15.16 | 15.17 | 3,646 | +0.10(+0.68%) |
Oct 23, 2017 | 15.31 | 15.31 | 15.05 | 15.06 | 2,537 | -0.17(-1.14%) |
Oct 20, 2017 | 15.35 | 15.48 | 15.07 | 15.24 | 4,287 | -0.06(-0.41%) |
Oct 19, 2017 | 15.32 | 15.37 | 15.20 | 15.30 | 5,571 | -0.05(-0.31%) |
Oct 18, 2017 | 15.50 | 15.54 | 15.33 | 15.35 | 6,765 | -0.13(-0.86%) |
Oct 17, 2017 | 15.54 | 15.54 | 15.48 | 15.48 | 6,449 | -0.06(-0.40%) |
Oct 16, 2017 | 15.54 | 15.54 | 15.46 | 15.54 | 13,458 | +0.00(+0.00%) |
Oct 13, 2017 | 15.46 | 15.59 | 15.46 | 15.54 | 9,828 | +0.01(+0.05%) |
Oct 12, 2017 | 15.72 | 15.72 | 15.40 | 15.54 | 8,454 | -0.01(-0.05%) |
Oct 11, 2017 | 15.47 | 15.58 | 15.47 | 15.54 | 10,321 | +0.00(+0.00%) |
Oct 10, 2017 | 15.54 | 15.54 | 15.52 | 15.54 | 13,213 | +0.01(+0.05%) |
Oct 09, 2017 | 15.43 | 15.54 | 15.35 | 15.54 | 11,582 | +0.02(+0.10%) |
Oct 06, 2017 | 15.50 | 15.63 | 15.50 | 15.52 | 6,965 | -0.06(-0.35%) |
Oct 05, 2017 | 15.49 | 15.58 | 15.49 | 15.58 | 7,940 | +0.05(+0.30%) |
Oct 04, 2017 | 15.58 | 15.58 | 15.50 | 15.53 | 29,229 | -0.01(-0.05%) |
Oct 03, 2017 | 15.61 | 15.61 | 15.40 | 15.54 | 25,342 | -0.16(-1.00%) |
Oct 02, 2017 | 15.36 | 15.73 | 15.24 | 15.69 | 16,012 | +0.27(+1.73%) |
Sep 29, 2017 | 15.34 | 15.51 | 15.34 | 15.43 | 14,911 | -0.01(-0.05%) |
Sep 28, 2017 | 15.56 | 15.56 | 14.50 | 15.43 | 10,242 | -0.23(-1.46%) |
Sep 27, 2017 | 15.19 | 15.74 | 15.19 | 15.66 | 11,373 | +0.67(+4.46%) |
Sep 26, 2017 | 14.98 | 15.10 | 14.79 | 14.99 | 5,838 | +0.06(+0.42%) |
Sep 25, 2017 | 14.98 | 15.33 | 14.86 | 14.93 | 12,903 | -0.32(-2.12%) |
Sep 22, 2017 | 15.50 | 15.54 | 15.12 | 15.25 | 13,858 | -0.19(-1.22%) |
Sep 21, 2017 | 15.50 | 15.66 | 15.40 | 15.44 | 10,617 | +0.02(+0.10%) |
Sep 20, 2017 | 15.50 | 15.52 | 15.35 | 15.43 | 129,345 | -0.09(-0.56%) |
Sep 19, 2017 | 15.51 | 15.54 | 15.47 | 15.51 | 16,305 | -0.02(-0.10%) |
Sep 18, 2017 | 15.35 | 15.54 | 15.35 | 15.53 | 9,477 | +0.00(+0.00%) |
Sep 15, 2017 | 15.54 | 15.54 | 15.42 | 15.53 | 60,444 | +0.00(+0.00%) |
Sep 14, 2017 | 15.52 | 15.58 | 15.51 | 15.53 | 48,194 | -0.01(-0.05%) |
Sep 13, 2017 | 15.46 | 15.54 | 15.46 | 15.54 | 14,117 | +0.04(+0.25%) |
Sep 12, 2017 | 13.87 | 15.58 | 13.87 | 15.50 | 13,050 | +0.01(+0.05%) |
Sep 11, 2017 | 15.07 | 15.53 | 15.07 | 15.49 | 9,981 | +0.35(+2.34%) |
Sep 08, 2017 | 14.86 | 15.14 | 14.86 | 15.13 | 4,499 | +0.13(+0.89%) |
Sep 07, 2017 | 14.86 | 15.06 | 14.86 | 15.00 | 6,072 | +0.07(+0.47%) |
Sep 06, 2017 | 14.92 | 15.01 | 14.92 | 14.93 | 13,290 | +0.02(+0.11%) |
Sep 05, 2017 | 14.91 | 15.00 | 14.86 | 14.91 | 34,211 | -0.03(-0.21%) |
Sep 01, 2017 | 14.99 | 14.99 | 14.87 | 14.95 | 16,131 | +0.04(+0.26%) |
Aug 31, 2017 | 15.03 | 15.03 | 14.87 | 14.91 | 23,726 | -0.10(-0.68%) |
Aug 30, 2017 | 14.95 | 15.39 | 14.95 | 15.01 | 8,678 | -0.02(-0.11%) |
Aug 29, 2017 | 15.21 | 15.33 | 14.84 | 15.02 | 28,767 | -0.24(-1.60%) |
Aug 28, 2017 | 14.97 | 15.34 | 14.97 | 15.27 | 7,360 | +0.08(+0.52%) |
Aug 25, 2017 | 15.03 | 15.21 | 15.03 | 15.19 | 9,955 | +0.25(+1.69%) |
Aug 24, 2017 | 15.02 | 15.18 | 14.88 | 14.94 | 11,506 | -0.06(-0.42%) |
Aug 23, 2017 | 14.78 | 15.18 | 14.76 | 15.00 | 7,032 | +0.16(+1.06%) |
Aug 22, 2017 | 14.76 | 14.84 | 14.76 | 14.84 | 9,726 | +0.09(+0.59%) |
Aug 21, 2017 | 14.81 | 14.83 | 14.66 | 14.76 | 15,492 | -0.08(-0.53%) |
Aug 18, 2017 | 14.80 | 14.93 | 14.79 | 14.84 | 23,150 | -0.07(-0.47%) |
Aug 17, 2017 | 15.00 | 15.03 | 14.88 | 14.91 | 10,303 | -0.04(-0.26%) |
Aug 16, 2017 | 15.01 | 15.02 | 14.93 | 14.95 | 5,657 | +0.02(+0.11%) |
Aug 15, 2017 | 14.92 | 15.00 | 14.92 | 14.93 | 11,087 | -0.03(-0.21%) |
Aug 14, 2017 | 14.89 | 15.00 | 14.89 | 14.96 | 28,446 | +0.04(+0.26%) |
Aug 11, 2017 | 14.91 | 14.97 | 14.78 | 14.92 | 23,798 | -0.05(-0.37%) |
Aug 10, 2017 | 14.96 | 15.04 | 14.96 | 14.98 | 8,044 | +0.02(+0.10%) |
Aug 09, 2017 | 14.88 | 15.12 | 14.88 | 14.96 | 6,922 | +0.03(+0.21%) |
Aug 08, 2017 | 14.96 | 14.96 | 14.83 | 14.93 | 10,371 | +0.06(+0.42%) |
Aug 07, 2017 | 14.89 | 15.03 | 14.85 | 14.87 | 25,549 | -0.12(-0.78%) |
Aug 04, 2017 | 15.11 | 15.11 | 14.88 | 14.98 | 11,394 | +0.05(+0.31%) |
Aug 03, 2017 | 14.94 | 14.95 | 14.93 | 14.94 | 9,708 | +0.01(+0.05%) |
Aug 02, 2017 | 15.01 | 15.12 | 14.77 | 14.93 | 9,795 | -0.05(-0.37%) |