Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.48 | 15.48 | 15.25 | 15.45 | 2,529,843 | +0.02(+0.14%) |
Oct 30, 2017 | 15.51 | 15.54 | 15.39 | 15.43 | 1,216,383 | -0.10(-0.62%) |
Oct 27, 2017 | 15.49 | 15.58 | 15.41 | 15.52 | 1,479,469 | +0.02(+0.10%) |
Oct 26, 2017 | 15.63 | 15.63 | 15.42 | 15.51 | 1,311,949 | -0.10(-0.66%) |
Oct 25, 2017 | 15.70 | 15.75 | 15.43 | 15.61 | 2,111,761 | +0.09(+0.60%) |
Oct 24, 2017 | 15.69 | 15.75 | 15.46 | 15.52 | 1,712,889 | -0.19(-1.23%) |
Oct 23, 2017 | 15.76 | 15.82 | 15.63 | 15.71 | 1,386,375 | -0.01(-0.08%) |
Oct 20, 2017 | 15.84 | 15.84 | 15.66 | 15.72 | 1,584,136 | -0.11(-0.69%) |
Oct 19, 2017 | 15.93 | 15.95 | 15.80 | 15.83 | 1,244,406 | -0.14(-0.87%) |
Oct 18, 2017 | 15.98 | 16.07 | 15.96 | 15.97 | 1,136,151 | -0.03(-0.19%) |
Oct 17, 2017 | 15.86 | 16.04 | 15.86 | 16.00 | 1,124,780 | +0.09(+0.55%) |
Oct 16, 2017 | 15.93 | 16.03 | 15.85 | 15.91 | 1,565,660 | +0.01(+0.08%) |
Oct 13, 2017 | 16.02 | 16.02 | 15.88 | 15.90 | 2,152,471 | -0.05(-0.28%) |
Oct 12, 2017 | 16.01 | 16.03 | 15.93 | 15.95 | 1,279,752 | -0.04(-0.23%) |
Oct 11, 2017 | 15.97 | 16.11 | 15.94 | 15.98 | 1,935,256 | +0.04(+0.23%) |
Oct 10, 2017 | 16.03 | 16.11 | 15.91 | 15.95 | 1,141,187 | -0.03(-0.19%) |
Oct 09, 2017 | 15.96 | 16.08 | 15.96 | 15.98 | 1,048,001 | +0.02(+0.09%) |
Oct 06, 2017 | 15.92 | 15.99 | 15.81 | 15.96 | 1,924,271 | -0.02(-0.13%) |
Oct 05, 2017 | 16.00 | 16.14 | 15.96 | 15.98 | 1,767,352 | +0.00(+0.00%) |
Oct 04, 2017 | 15.98 | 16.00 | 15.88 | 15.98 | 2,222,512 | +0.05(+0.28%) |
Oct 03, 2017 | 15.88 | 15.97 | 15.83 | 15.94 | 1,685,303 | +0.11(+0.71%) |
Oct 02, 2017 | 15.80 | 15.99 | 15.80 | 15.83 | 2,296,855 | +0.06(+0.40%) |
Sep 29, 2017 | 15.73 | 15.87 | 15.70 | 15.76 | 1,422,739 | +0.03(+0.19%) |
Sep 28, 2017 | 15.70 | 15.78 | 15.62 | 15.73 | 1,464,863 | +0.03(+0.17%) |
Sep 27, 2017 | 15.57 | 15.71 | 1,951,082 | -0.06(-0.36%) | ||
Sep 26, 2017 | 15.84 | 15.86 | 15.75 | 15.76 | 1,180,945 | -0.07(-0.46%) |
Sep 25, 2017 | 15.70 | 15.92 | 15.70 | 15.84 | 1,974,762 | +0.20(+1.26%) |
Sep 22, 2017 | 15.74 | 15.83 | 15.64 | 15.64 | 756,789 | -0.06(-0.37%) |
Sep 21, 2017 | 15.78 | 15.83 | 15.69 | 15.70 | 1,118,137 | -0.04(-0.23%) |
Sep 20, 2017 | 15.74 | 15.80 | 15.67 | 15.73 | 2,159,463 | +0.03(+0.21%) |
Sep 19, 2017 | 15.79 | 15.79 | 15.62 | 15.70 | 1,919,476 | -0.06(-0.38%) |
Sep 18, 2017 | 15.75 | 15.81 | 15.62 | 15.76 | 1,172,039 | +0.02(+0.12%) |
Sep 15, 2017 | 15.81 | 15.88 | 15.63 | 15.74 | 2,516,803 | -0.10(-0.63%) |
Sep 14, 2017 | 15.68 | 15.85 | 15.62 | 15.84 | 1,073,056 | +0.17(+1.10%) |
Sep 13, 2017 | 15.70 | 15.76 | 15.63 | 15.67 | 1,242,278 | -0.01(-0.08%) |
Sep 12, 2017 | 15.82 | 15.96 | 15.61 | 15.68 | 1,021,382 | -0.15(-0.96%) |
Sep 11, 2017 | 15.72 | 15.91 | 15.68 | 15.83 | 985,775 | +0.16(+1.00%) |
Sep 08, 2017 | 15.72 | 15.76 | 15.64 | 15.68 | 1,082,950 | -0.07(-0.46%) |
Sep 07, 2017 | 15.77 | 15.81 | 15.60 | 15.75 | 1,548,115 | +0.01(+0.08%) |
Sep 06, 2017 | 15.80 | 15.93 | 15.71 | 15.74 | 937,244 | -0.02(-0.10%) |
Sep 05, 2017 | 15.88 | 15.94 | 15.67 | 15.75 | 1,402,630 | -0.08(-0.52%) |
Sep 01, 2017 | 15.81 | 15.93 | 15.71 | 15.83 | 1,226,406 | +0.03(+0.17%) |
Aug 31, 2017 | 15.59 | 15.81 | 15.59 | 15.81 | 1,749,147 | +0.25(+1.58%) |
Aug 30, 2017 | 15.43 | 15.58 | 15.35 | 15.56 | 916,851 | +0.12(+0.80%) |
Aug 29, 2017 | 15.50 | 15.52 | 15.41 | 15.44 | 441,811 | -0.04(-0.25%) |
Aug 28, 2017 | 15.61 | 15.66 | 15.44 | 15.48 | 702,779 | -0.10(-0.62%) |
Aug 25, 2017 | 15.56 | 15.64 | 15.47 | 15.57 | 733,492 | +0.10(+0.63%) |
Aug 24, 2017 | 15.55 | 15.59 | 15.46 | 15.48 | 1,443,898 | -0.01(-0.06%) |
Aug 23, 2017 | 15.38 | 15.51 | 15.27 | 15.48 | 801,517 | +0.07(+0.47%) |
Aug 22, 2017 | 15.54 | 15.55 | 15.40 | 15.41 | 691,424 | -0.09(-0.60%) |
Aug 21, 2017 | 15.42 | 15.53 | 15.31 | 15.51 | 844,592 | +0.10(+0.67%) |
Aug 18, 2017 | 15.49 | 15.49 | 15.37 | 15.40 | 1,836,220 | -0.14(-0.90%) |
Aug 17, 2017 | 15.56 | 15.71 | 15.52 | 15.54 | 1,825,583 | -0.03(-0.17%) |
Aug 16, 2017 | 15.43 | 15.58 | 15.40 | 15.57 | 2,385,038 | +0.17(+1.12%) |
Aug 15, 2017 | 15.34 | 15.42 | 15.21 | 15.40 | 1,539,233 | +0.05(+0.35%) |
Aug 14, 2017 | 15.22 | 15.38 | 15.20 | 15.34 | 2,331,791 | +0.22(+1.44%) |
Aug 11, 2017 | 15.13 | 15.16 | 15.00 | 15.12 | 1,254,227 | -0.08(-0.54%) |
Aug 10, 2017 | 15.06 | 15.22 | 14.99 | 15.21 | 1,496,785 | +0.16(+1.07%) |
Aug 09, 2017 | 15.12 | 15.18 | 15.02 | 15.05 | 1,362,302 | -0.09(-0.57%) |
Aug 08, 2017 | 15.14 | 15.20 | 15.05 | 15.13 | 1,253,425 | -0.02(-0.10%) |
Aug 07, 2017 | 15.17 | 15.20 | 15.07 | 15.15 | 981,427 | -0.01(-0.08%) |
Aug 04, 2017 | 15.28 | 15.37 | 15.10 | 15.16 | 2,285,044 | -0.11(-0.75%) |
Aug 03, 2017 | 15.32 | 15.38 | 15.25 | 15.27 | 1,477,766 | -0.04(-0.25%) |
Aug 02, 2017 | 15.50 | 15.65 | 15.27 | 15.31 | 1,456,680 | -0.23(-1.49%) |