Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.68 | 16.06 | 15.59 | 15.96 | 511,468 | +0.33(+2.10%) |
Oct 30, 2017 | 15.87 | 15.87 | 15.50 | 15.64 | 343,786 | -0.33(-2.06%) |
Oct 27, 2017 | 15.96 | 16.11 | 15.73 | 15.96 | 289,043 | +0.00(+0.00%) |
Oct 26, 2017 | 16.11 | 16.11 | 15.78 | 15.96 | 208,217 | +0.00(+0.00%) |
Oct 25, 2017 | 15.78 | 16.01 | 15.59 | 15.96 | 435,005 | +0.14(+0.89%) |
Oct 24, 2017 | 16.39 | 16.48 | 15.73 | 15.82 | 520,791 | -0.42(-2.60%) |
Oct 23, 2017 | 16.62 | 16.67 | 16.25 | 16.25 | 347,319 | -0.47(-2.81%) |
Oct 20, 2017 | 16.43 | 16.72 | 16.25 | 16.72 | 581,695 | +0.42(+2.59%) |
Oct 19, 2017 | 16.58 | 16.58 | 16.06 | 16.29 | 255,506 | -0.28(-1.70%) |
Oct 18, 2017 | 16.25 | 16.69 | 16.20 | 16.58 | 317,151 | +0.42(+2.62%) |
Oct 17, 2017 | 16.29 | 16.29 | 16.04 | 16.15 | 326,111 | -0.28(-1.71%) |
Oct 16, 2017 | 16.43 | 16.48 | 16.20 | 16.43 | 368,373 | +0.00(+0.00%) |
Oct 13, 2017 | 16.39 | 16.72 | 16.32 | 16.43 | 584,948 | +0.05(+0.29%) |
Oct 12, 2017 | 16.34 | 16.53 | 16.25 | 16.39 | 360,434 | +0.00(+0.00%) |
Oct 11, 2017 | 16.53 | 16.76 | 16.25 | 16.39 | 372,425 | -0.19(-1.13%) |
Oct 10, 2017 | 16.34 | 16.72 | 16.25 | 16.58 | 528,987 | +0.23(+1.44%) |
Oct 09, 2017 | 16.20 | 16.39 | 16.15 | 16.34 | 254,999 | +0.09(+0.58%) |
Oct 06, 2017 | 16.20 | 16.34 | 16.01 | 16.25 | 293,729 | +0.05(+0.29%) |
Oct 05, 2017 | 16.29 | 16.39 | 16.11 | 16.20 | 599,795 | -0.09(-0.58%) |
Oct 04, 2017 | 16.29 | 16.48 | 16.20 | 16.29 | 298,316 | +0.05(+0.29%) |
Oct 03, 2017 | 16.15 | 16.39 | 16.01 | 16.25 | 544,190 | +0.14(+0.87%) |
Oct 02, 2017 | 16.11 | 16.25 | 15.68 | 16.11 | 628,190 | +0.00(+0.00%) |
Sep 29, 2017 | 16.76 | 16.76 | 15.92 | 16.11 | 752,187 | -0.52(-3.11%) |
Sep 28, 2017 | 16.29 | 16.72 | 16.11 | 16.62 | 736,730 | +0.33(+2.02%) |
Sep 27, 2017 | 16.01 | 16.48 | 16.01 | 16.29 | 1,028,901 | +0.28(+1.76%) |
Sep 26, 2017 | 16.06 | 16.08 | 15.89 | 16.01 | 712,666 | +0.00(+0.00%) |
Sep 25, 2017 | 15.92 | 16.10 | 15.89 | 16.01 | 646,853 | +0.05(+0.29%) |
Sep 22, 2017 | 15.78 | 16.01 | 15.78 | 15.96 | 982,998 | +0.09(+0.59%) |
Sep 21, 2017 | 15.78 | 16.04 | 15.64 | 15.87 | 399,922 | +0.05(+0.30%) |
Sep 20, 2017 | 15.87 | 15.92 | 15.73 | 15.82 | 283,616 | +0.00(+0.00%) |
Sep 19, 2017 | 15.73 | 15.96 | 15.64 | 15.82 | 334,172 | +0.05(+0.30%) |
Sep 18, 2017 | 15.92 | 16.15 | 15.68 | 15.78 | 403,532 | -0.14(-0.88%) |
Sep 15, 2017 | 15.92 | 15.98 | 15.73 | 15.92 | 1,035,953 | +0.05(+0.30%) |
Sep 14, 2017 | 15.68 | 16.01 | 15.54 | 15.87 | 534,137 | +0.14(+0.90%) |
Sep 13, 2017 | 15.68 | 15.89 | 15.59 | 15.73 | 415,010 | +0.00(+0.00%) |
Sep 12, 2017 | 15.54 | 15.82 | 15.54 | 15.73 | 291,592 | +0.09(+0.60%) |
Sep 11, 2017 | 15.54 | 15.78 | 15.50 | 15.64 | 327,589 | +0.05(+0.30%) |
Sep 08, 2017 | 15.50 | 15.59 | 15.17 | 15.59 | 447,357 | +0.09(+0.61%) |
Sep 07, 2017 | 15.21 | 15.75 | 15.21 | 15.50 | 1,319,876 | +0.38(+2.48%) |
Sep 06, 2017 | 15.26 | 15.31 | 15.03 | 15.12 | 619,849 | -0.14(-0.92%) |
Sep 05, 2017 | 15.40 | 15.40 | 15.12 | 15.26 | 640,212 | -0.14(-0.91%) |
Sep 01, 2017 | 15.35 | 15.45 | 15.21 | 15.40 | 423,417 | +0.12(+0.80%) |
Aug 31, 2017 | 15.28 | 15.37 | 15.16 | 15.28 | 483,044 | +0.05(+0.31%) |
Aug 30, 2017 | 15.28 | 15.28 | 15.07 | 15.23 | 349,492 | -0.09(-0.61%) |
Aug 29, 2017 | 15.14 | 15.41 | 15.09 | 15.33 | 411,615 | +0.14(+0.92%) |
Aug 28, 2017 | 15.37 | 15.42 | 14.95 | 15.19 | 604,279 | -0.19(-1.22%) |
Aug 25, 2017 | 15.23 | 15.47 | 15.09 | 15.37 | 393,686 | +0.14(+0.92%) |
Aug 24, 2017 | 15.14 | 15.28 | 15.05 | 15.23 | 463,171 | +0.14(+0.93%) |
Aug 23, 2017 | 15.09 | 15.14 | 14.91 | 15.09 | 452,219 | -0.05(-0.31%) |
Aug 22, 2017 | 14.77 | 15.19 | 14.77 | 15.14 | 543,649 | +0.47(+3.18%) |
Aug 21, 2017 | 15.05 | 15.19 | 14.53 | 14.67 | 664,230 | -0.51(-3.38%) |
Aug 18, 2017 | 14.44 | 15.23 | 14.44 | 15.19 | 927,962 | +0.65(+4.50%) |
Aug 17, 2017 | 14.81 | 14.91 | 14.49 | 14.53 | 621,060 | -0.28(-1.89%) |
Aug 16, 2017 | 14.81 | 15.05 | 14.72 | 14.81 | 615,205 | +0.00(+0.00%) |
Aug 15, 2017 | 15.05 | 15.09 | 14.74 | 14.81 | 540,771 | -0.23(-1.55%) |
Aug 14, 2017 | 15.19 | 15.27 | 14.95 | 15.05 | 581,228 | +0.05(+0.31%) |
Aug 11, 2017 | 15.09 | 15.28 | 14.88 | 15.00 | 582,072 | +0.00(+0.00%) |
Aug 10, 2017 | 15.09 | 15.28 | 15.00 | 15.00 | 567,174 | -0.14(-0.93%) |
Aug 09, 2017 | 15.14 | 15.28 | 15.05 | 15.14 | 296,321 | -0.09(-0.61%) |
Aug 08, 2017 | 15.23 | 15.51 | 15.14 | 15.23 | 559,216 | +0.00(+0.00%) |
Aug 07, 2017 | 15.33 | 15.47 | 15.23 | 15.23 | 572,032 | -0.09(-0.61%) |
Aug 04, 2017 | 15.14 | 15.47 | 14.95 | 15.33 | 644,347 | +0.19(+1.23%) |
Aug 03, 2017 | 15.14 | 15.42 | 14.72 | 15.14 | 908,286 | +0.14(+0.93%) |
Aug 02, 2017 | 15.28 | 15.33 | 14.91 | 15.00 | 620,004 | -0.28(-1.83%) |