Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.69 | 15.85 | 15.62 | 15.74 | 68,902 | +0.06(+0.38%) |
Oct 30, 2017 | 15.81 | 15.87 | 15.61 | 15.68 | 99,270 | -0.18(-1.13%) |
Oct 27, 2017 | 16.02 | 16.12 | 15.83 | 15.86 | 106,232 | -0.15(-0.94%) |
Oct 26, 2017 | 16.17 | 16.25 | 15.96 | 16.01 | 64,805 | -0.04(-0.25%) |
Oct 25, 2017 | 16.01 | 16.14 | 15.62 | 16.05 | 72,202 | +0.09(+0.56%) |
Oct 24, 2017 | 16.13 | 16.27 | 15.93 | 15.96 | 92,158 | -0.17(-1.05%) |
Oct 23, 2017 | 16.23 | 16.23 | 16.06 | 16.13 | 57,830 | -0.14(-0.86%) |
Oct 20, 2017 | 16.40 | 16.40 | 16.21 | 16.27 | 136,572 | +0.06(+0.37%) |
Oct 19, 2017 | 16.02 | 16.23 | 16.00 | 16.21 | 93,023 | +0.12(+0.75%) |
Oct 18, 2017 | 16.10 | 16.22 | 16.01 | 16.09 | 76,135 | +0.04(+0.25%) |
Oct 17, 2017 | 16.47 | 16.47 | 16.02 | 16.05 | 96,396 | -0.33(-2.01%) |
Oct 16, 2017 | 16.48 | 16.64 | 16.22 | 16.38 | 80,416 | -0.11(-0.67%) |
Oct 13, 2017 | 16.33 | 16.68 | 16.14 | 16.49 | 206,852 | +0.15(+0.92%) |
Oct 12, 2017 | 16.54 | 16.54 | 16.28 | 16.34 | 54,853 | -0.14(-0.85%) |
Oct 11, 2017 | 16.33 | 16.52 | 16.24 | 16.48 | 72,712 | +0.07(+0.43%) |
Oct 10, 2017 | 16.00 | 16.45 | 16.00 | 16.41 | 49,670 | +0.38(+2.37%) |
Oct 09, 2017 | 16.14 | 16.20 | 15.81 | 16.03 | 55,044 | -0.11(-0.68%) |
Oct 06, 2017 | 16.17 | 16.34 | 16.09 | 16.14 | 43,140 | -0.10(-0.62%) |
Oct 05, 2017 | 16.53 | 16.56 | 16.14 | 16.24 | 102,118 | -0.29(-1.75%) |
Oct 04, 2017 | 16.60 | 16.74 | 16.47 | 16.53 | 70,646 | -0.07(-0.42%) |
Oct 03, 2017 | 16.80 | 16.88 | 16.52 | 16.60 | 110,322 | -0.19(-1.13%) |
Oct 02, 2017 | 16.32 | 16.84 | 16.21 | 16.79 | 147,637 | +0.49(+3.01%) |
Sep 29, 2017 | 16.08 | 16.32 | 16.03 | 16.30 | 110,913 | +0.19(+1.18%) |
Sep 28, 2017 | 16.00 | 16.15 | 15.89 | 16.11 | 174,581 | +0.12(+0.75%) |
Sep 27, 2017 | 15.87 | 16.10 | 15.86 | 15.99 | 155,261 | +0.11(+0.69%) |
Sep 26, 2017 | 15.98 | 15.98 | 15.62 | 15.88 | 98,703 | -0.20(-1.24%) |
Sep 25, 2017 | 15.91 | 16.20 | 15.88 | 16.08 | 183,119 | +0.14(+0.88%) |
Sep 22, 2017 | 15.83 | 15.99 | 15.75 | 15.94 | 47,601 | +0.11(+0.69%) |
Sep 21, 2017 | 15.90 | 15.96 | 15.77 | 15.83 | 53,132 | -0.02(-0.13%) |
Sep 20, 2017 | 15.73 | 15.89 | 15.50 | 15.85 | 100,364 | +0.10(+0.63%) |
Sep 19, 2017 | 15.97 | 16.07 | 15.64 | 15.75 | 128,276 | -0.26(-1.62%) |
Sep 18, 2017 | 16.08 | 16.10 | 15.84 | 16.01 | 191,615 | -0.10(-0.62%) |
Sep 15, 2017 | 16.17 | 16.30 | 16.01 | 16.11 | 832,764 | -0.03(-0.19%) |
Sep 14, 2017 | 16.10 | 16.22 | 16.00 | 16.14 | 190,491 | +0.05(+0.31%) |
Sep 13, 2017 | 16.24 | 15.60 | 16.09 | 312,601 | +0.33(+2.09%) | |
Sep 12, 2017 | 15.77 | 15.80 | 15.50 | 15.76 | 176,821 | -0.02(-0.13%) |
Sep 11, 2017 | 15.99 | 14.11 | 15.78 | 356,579 | +1.67(+11.84%) | |
Sep 08, 2017 | 13.98 | 14.65 | 13.79 | 14.11 | 501,491 | +0.01(+0.07%) |
Sep 07, 2017 | 15.13 | 15.13 | 13.60 | 14.10 | 528,197 | -1.03(-6.81%) |
Sep 06, 2017 | 14.76 | 15.40 | 14.44 | 15.13 | 411,914 | +0.36(+2.44%) |
Sep 05, 2017 | 15.67 | 15.67 | 14.26 | 14.77 | 970,272 | -1.14(-7.17%) |
Sep 01, 2017 | 15.75 | 15.93 | 15.75 | 15.91 | 135,115 | +0.17(+1.08%) |
Aug 31, 2017 | 15.97 | 16.17 | 15.71 | 15.74 | 160,365 | -0.21(-1.32%) |
Aug 30, 2017 | 16.04 | 16.20 | 15.86 | 15.95 | 77,996 | -0.09(-0.56%) |
Aug 29, 2017 | 15.83 | 16.10 | 15.73 | 16.04 | 107,067 | +0.13(+0.82%) |
Aug 28, 2017 | 16.00 | 16.00 | 15.46 | 15.91 | 265,201 | -0.09(-0.56%) |
Aug 25, 2017 | 16.34 | 16.41 | 15.89 | 16.00 | 161,821 | -0.36(-2.20%) |
Aug 24, 2017 | 16.25 | 16.43 | 16.11 | 16.36 | 76,332 | +0.14(+0.86%) |
Aug 23, 2017 | 16.05 | 16.34 | 16.05 | 16.22 | 95,181 | +0.03(+0.19%) |
Aug 22, 2017 | 16.22 | 16.26 | 16.03 | 16.19 | 31,914 | +0.04(+0.25%) |
Aug 21, 2017 | 16.11 | 16.27 | 15.88 | 16.15 | 91,028 | -0.03(-0.19%) |
Aug 18, 2017 | 15.95 | 16.25 | 15.36 | 16.18 | 75,595 | +0.07(+0.43%) |
Aug 17, 2017 | 16.20 | 16.44 | 16.01 | 16.11 | 63,843 | -0.24(-1.47%) |
Aug 16, 2017 | 16.19 | 16.64 | 16.13 | 16.35 | 54,441 | +0.21(+1.30%) |
Aug 15, 2017 | 16.50 | 16.77 | 16.13 | 16.14 | 52,955 | -0.32(-1.94%) |
Aug 14, 2017 | 16.25 | 16.70 | 16.24 | 16.46 | 174,149 | +0.32(+1.98%) |
Aug 11, 2017 | 16.14 | 16.29 | 16.09 | 16.14 | 92,798 | +0.01(+0.06%) |
Aug 10, 2017 | 16.00 | 16.31 | 15.42 | 16.13 | 116,269 | +0.11(+0.69%) |
Aug 09, 2017 | 16.43 | 16.43 | 15.80 | 16.02 | 172,260 | +0.45(+2.89%) |
Aug 08, 2017 | 15.47 | 15.86 | 15.54 | 15.57 | 66,544 | +0.03(+0.19%) |
Aug 07, 2017 | 15.94 | 16.17 | 15.48 | 15.54 | 76,035 | -0.45(-2.81%) |
Aug 04, 2017 | 15.87 | 16.08 | 15.49 | 15.99 | 66,593 | +0.15(+0.95%) |
Aug 03, 2017 | 15.94 | 16.16 | 15.74 | 15.84 | 67,438 | -0.15(-0.94%) |
Aug 02, 2017 | 15.84 | 16.04 | 15.60 | 15.99 | 70,169 | +0.10(+0.63%) |