Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.91 | 15.05 | 14.86 | 15.05 | 2,900 | +0.05(+0.33%) |
Oct 30, 2017 | 15.00 | 15.00 | 14.82 | 15.00 | 4,689 | -0.11(-0.73%) |
Oct 27, 2017 | 15.01 | 15.15 | 14.92 | 15.11 | 20,394 | -0.03(-0.20%) |
Oct 26, 2017 | 15.37 | 15.37 | 15.00 | 15.14 | 12,204 | -0.35(-2.26%) |
Oct 25, 2017 | 15.50 | 15.50 | 15.37 | 15.49 | 1,800 | -0.09(-0.58%) |
Oct 24, 2017 | 15.65 | 15.70 | 15.57 | 15.58 | 1,630 | -0.21(-1.33%) |
Oct 23, 2017 | 15.21 | 15.79 | 15.21 | 15.79 | 3,618 | +0.54(+3.54%) |
Oct 20, 2017 | 15.25 | 15.25 | 15.11 | 15.25 | 4,425 | -0.09(-0.59%) |
Oct 19, 2017 | 15.28 | 15.34 | 15.27 | 15.34 | 1,386 | -0.16(-1.03%) |
Oct 18, 2017 | 15.31 | 15.56 | 15.28 | 15.50 | 2,650 | +0.10(+0.65%) |
Oct 17, 2017 | 15.40 | 15.41 | 15.35 | 15.40 | 3,441 | +0.15(+0.98%) |
Oct 16, 2017 | 15.36 | 15.36 | 15.25 | 15.25 | 4,200 | -0.12(-0.78%) |
Oct 13, 2017 | 15.37 | 15.43 | 15.31 | 15.37 | 2,600 | -0.02(-0.13%) |
Oct 12, 2017 | 15.68 | 15.68 | 15.35 | 15.39 | 1,803 | -0.25(-1.60%) |
Oct 11, 2017 | 15.69 | 15.75 | 15.64 | 15.64 | 4,200 | -0.06(-0.38%) |
Oct 06, 2017 | 15.70 | 15.70 | 15.70 | 0 | +0.10(+0.64%) | |
Oct 05, 2017 | 15.60 | 15.60 | 15.60 | 15.60 | 270 | -0.15(-0.95%) |
Oct 04, 2017 | 15.83 | 15.83 | 15.75 | 15.75 | 688 | +0.00(+0.00%) |
Oct 03, 2017 | 15.71 | 15.75 | 15.71 | 15.75 | 350 | +0.15(+0.96%) |
Oct 02, 2017 | 15.65 | 15.74 | 15.60 | 15.60 | 3,834 | -0.10(-0.64%) |
Sep 29, 2017 | 15.65 | 15.70 | 15.65 | 15.70 | 2,745 | +0.03(+0.19%) |
Sep 28, 2017 | 15.65 | 15.70 | 15.55 | 15.67 | 3,053 | +0.12(+0.77%) |
Sep 27, 2017 | 15.49 | 15.55 | 15.49 | 15.55 | 5,572 | +0.18(+1.17%) |
Sep 26, 2017 | 15.37 | 15.46 | 15.36 | 15.37 | 4,270 | -0.01(-0.07%) |
Sep 25, 2017 | 15.37 | 15.38 | 15.37 | 15.38 | 300 | +0.05(+0.33%) |
Sep 22, 2017 | 15.33 | 15.55 | 15.21 | 15.33 | 2,575 | +0.03(+0.20%) |
Sep 21, 2017 | 15.25 | 15.30 | 15.23 | 15.30 | 510 | -0.05(-0.33%) |
Sep 20, 2017 | 15.14 | 15.49 | 15.14 | 15.35 | 4,344 | -0.15(-0.97%) |
Sep 19, 2017 | 15.54 | 15.54 | 15.50 | 15.50 | 800 | -0.04(-0.26%) |
Sep 18, 2017 | 15.60 | 15.60 | 15.54 | 15.54 | 2,065 | -0.06(-0.38%) |
Sep 15, 2017 | 15.46 | 15.60 | 15.45 | 15.60 | 7,950 | +0.17(+1.10%) |
Sep 14, 2017 | 15.40 | 15.57 | 15.23 | 15.43 | 13,135 | +0.02(+0.13%) |
Sep 13, 2017 | 15.49 | 15.50 | 15.41 | 15.41 | 1,751 | +0.10(+0.65%) |
Sep 12, 2017 | 15.28 | 15.31 | 15.28 | 15.31 | 348 | -0.25(-1.61%) |
Sep 11, 2017 | 15.70 | 15.70 | 15.56 | 15.56 | 847 | -0.12(-0.77%) |
Sep 08, 2017 | 15.38 | 15.68 | 15.36 | 15.68 | 11,700 | +0.37(+2.42%) |
Sep 07, 2017 | 15.40 | 15.55 | 14.92 | 15.31 | 10,209 | -0.14(-0.91%) |
Sep 06, 2017 | 15.65 | 15.65 | 15.18 | 15.45 | 4,050 | -0.25(-1.59%) |
Sep 05, 2017 | 15.68 | 15.75 | 15.51 | 15.70 | 2,900 | +0.50(+3.29%) |
Sep 01, 2017 | 14.95 | 15.50 | 14.95 | 15.20 | 4,760 | +0.25(+1.67%) |
Aug 31, 2017 | 14.60 | 14.95 | 14.60 | 14.95 | 2,301 | +0.33(+2.26%) |
Aug 29, 2017 | 14.62 | 14.62 | 14.62 | 0 | -0.25(-1.68%) | |
Aug 28, 2017 | 14.61 | 14.87 | 14.61 | 14.87 | 1,050 | +0.20(+1.36%) |
Aug 25, 2017 | 14.69 | 14.85 | 14.67 | 14.67 | 700 | +0.03(+0.17%) |
Aug 24, 2017 | 14.65 | 14.65 | 14.64 | 14.64 | 13,696 | -0.01(-0.03%) |
Aug 23, 2017 | 14.63 | 14.70 | 14.63 | 14.65 | 900 | -0.05(-0.34%) |
Aug 22, 2017 | 14.69 | 14.80 | 14.67 | 14.70 | 3,791 | +0.05(+0.34%) |
Aug 21, 2017 | 14.59 | 14.65 | 14.59 | 14.65 | 1,519 | +0.00(+0.00%) |
Aug 18, 2017 | 14.65 | 14.66 | 14.65 | 14.65 | 400 | -0.15(-1.01%) |
Aug 17, 2017 | 15.16 | 15.16 | 14.70 | 14.80 | 2,168 | -0.35(-2.31%) |
Aug 16, 2017 | 15.10 | 15.40 | 15.10 | 15.15 | 1,300 | +0.00(+0.00%) |
Aug 15, 2017 | 14.70 | 15.15 | 14.70 | 15.15 | 2,988 | +0.60(+4.12%) |
Aug 14, 2017 | 14.50 | 14.60 | 14.43 | 14.55 | 2,800 | +0.05(+0.34%) |
Aug 11, 2017 | 14.39 | 14.50 | 14.39 | 14.50 | 2,905 | +0.30(+2.11%) |
Aug 10, 2017 | 14.25 | 14.25 | 14.20 | 14.20 | 600 | -0.15(-1.05%) |
Aug 09, 2017 | 14.25 | 14.36 | 14.25 | 14.35 | 10,800 | +0.10(+0.70%) |
Aug 08, 2017 | 14.46 | 14.50 | 14.25 | 14.25 | 5,224 | +0.00(+0.00%) |
Aug 04, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 1,400 | +0.00(+0.00%) |
Aug 03, 2017 | 14.25 | 14.33 | 14.25 | 14.25 | 4,071 | +0.00(+0.00%) |
Aug 02, 2017 | 14.25 | 14.32 | 14.25 | 14.25 | 1,929 | -0.10(-0.70%) |