Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.87 | 15.89 | 15.77 | 15.82 | 60,640 | +0.03(+0.21%) |
Oct 30, 2017 | 15.78 | 15.89 | 15.72 | 15.79 | 88,887 | +0.01(+0.04%) |
Oct 27, 2017 | 15.71 | 15.85 | 15.69 | 15.78 | 113,308 | +0.09(+0.60%) |
Oct 26, 2017 | 15.56 | 15.70 | 15.53 | 15.69 | 130,790 | +0.09(+0.56%) |
Oct 25, 2017 | 15.73 | 15.73 | 15.47 | 15.60 | 163,951 | -0.06(-0.38%) |
Oct 24, 2017 | 15.73 | 15.73 | 15.62 | 15.66 | 113,545 | -0.05(-0.30%) |
Oct 23, 2017 | 15.76 | 15.88 | 15.71 | 15.71 | 146,353 | -0.08(-0.51%) |
Oct 20, 2017 | 15.71 | 15.84 | 15.68 | 15.79 | 185,236 | +0.11(+0.72%) |
Oct 19, 2017 | 15.77 | 15.77 | 15.63 | 15.68 | 130,357 | -0.08(-0.51%) |
Oct 18, 2017 | 15.82 | 15.82 | 15.66 | 15.75 | 119,785 | -0.05(-0.29%) |
Oct 17, 2017 | 15.60 | 15.83 | 15.60 | 15.80 | 152,479 | +0.23(+1.49%) |
Oct 16, 2017 | 15.58 | 15.68 | 15.54 | 15.57 | 185,961 | -0.01(-0.04%) |
Oct 13, 2017 | 15.52 | 15.61 | 15.47 | 15.58 | 222,828 | +0.06(+0.38%) |
Oct 12, 2017 | 15.40 | 15.54 | 15.40 | 15.52 | 129,360 | +0.12(+0.77%) |
Oct 11, 2017 | 15.60 | 15.64 | 15.38 | 15.40 | 186,735 | -0.20(-1.27%) |
Oct 10, 2017 | 15.61 | 15.63 | 15.58 | 15.60 | 138,245 | +0.00(+0.00%) |
Oct 09, 2017 | 15.53 | 15.62 | 15.53 | 15.60 | 105,239 | +0.02(+0.13%) |
Oct 06, 2017 | 15.50 | 15.61 | 15.50 | 15.58 | 98,113 | +0.09(+0.60%) |
Oct 05, 2017 | 15.46 | 15.58 | 15.44 | 15.48 | 132,561 | +0.02(+0.13%) |
Oct 04, 2017 | 15.40 | 15.48 | 15.40 | 15.46 | 169,931 | +0.07(+0.47%) |
Oct 03, 2017 | 15.40 | 15.44 | 15.31 | 15.39 | 186,778 | +0.07(+0.48%) |
Oct 02, 2017 | 15.24 | 15.35 | 15.24 | 15.32 | 175,797 | +0.04(+0.26%) |
Sep 29, 2017 | 15.24 | 15.28 | 15.22 | 15.28 | 157,892 | +0.06(+0.40%) |
Sep 28, 2017 | 15.13 | 15.22 | 15.11 | 15.22 | 123,408 | +0.14(+0.96%) |
Sep 27, 2017 | 15.09 | 15.09 | 14.93 | 15.07 | 97,274 | -0.03(-0.22%) |
Sep 26, 2017 | 15.13 | 15.13 | 15.04 | 15.11 | 177,856 | -0.03(-0.22%) |
Sep 25, 2017 | 15.14 | 15.15 | 15.06 | 15.14 | 198,223 | +0.03(+0.18%) |
Sep 22, 2017 | 15.11 | 15.14 | 15.05 | 15.11 | 143,106 | +0.07(+0.44%) |
Sep 21, 2017 | 15.12 | 15.12 | 15.01 | 15.05 | 73,950 | +0.01(+0.09%) |
Sep 20, 2017 | 15.06 | 15.06 | 15.00 | 15.03 | 104,636 | -0.03(-0.22%) |
Sep 19, 2017 | 15.08 | 15.08 | 14.97 | 15.06 | 180,079 | +0.07(+0.48%) |
Sep 18, 2017 | 14.98 | 15.01 | 14.93 | 14.99 | 198,181 | -0.01(-0.09%) |
Sep 15, 2017 | 14.98 | 15.01 | 14.91 | 15.01 | 211,006 | +0.07(+0.48%) |
Sep 14, 2017 | 14.89 | 14.99 | 14.83 | 14.93 | 211,437 | +0.08(+0.53%) |
Sep 13, 2017 | 14.73 | 14.88 | 14.72 | 14.85 | 211,947 | +0.12(+0.85%) |
Sep 12, 2017 | 14.74 | 14.78 | 14.71 | 14.73 | 183,708 | +0.05(+0.31%) |
Sep 11, 2017 | 14.70 | 14.80 | 14.68 | 14.68 | 306,048 | +0.02(+0.13%) |
Sep 08, 2017 | 14.68 | 14.69 | 14.60 | 14.66 | 147,948 | +0.03(+0.18%) |
Sep 07, 2017 | 14.64 | 14.70 | 14.63 | 14.64 | 192,929 | +0.01(+0.09%) |
Sep 06, 2017 | 14.63 | 14.67 | 14.60 | 14.62 | 271,879 | +0.02(+0.13%) |
Sep 05, 2017 | 14.71 | 14.71 | 14.56 | 14.61 | 199,037 | -0.07(-0.45%) |
Sep 01, 2017 | 14.66 | 14.68 | 14.59 | 14.67 | 69,625 | +0.04(+0.27%) |
Aug 31, 2017 | 14.64 | 14.68 | 14.60 | 14.63 | 155,589 | +0.01(+0.04%) |
Aug 30, 2017 | 14.61 | 14.68 | 14.55 | 14.62 | 118,443 | +0.07(+0.45%) |
Aug 29, 2017 | 14.53 | 14.56 | 14.45 | 14.56 | 97,828 | +0.01(+0.05%) |
Aug 28, 2017 | 14.45 | 14.56 | 14.44 | 14.55 | 112,893 | +0.12(+0.82%) |
Aug 25, 2017 | 14.39 | 14.45 | 14.36 | 14.43 | 92,922 | +0.03(+0.18%) |
Aug 24, 2017 | 14.52 | 14.52 | 14.39 | 14.41 | 64,703 | -0.04(-0.27%) |
Aug 23, 2017 | 14.45 | 14.49 | 14.39 | 14.45 | 93,741 | -0.01(-0.05%) |
Aug 22, 2017 | 14.42 | 14.48 | 14.36 | 14.45 | 81,181 | +0.09(+0.64%) |
Aug 21, 2017 | 14.54 | 14.54 | 14.34 | 14.36 | 119,173 | -0.05(-0.32%) |
Aug 18, 2017 | 14.36 | 14.47 | 14.31 | 14.41 | 168,522 | +0.05(+0.36%) |
Aug 17, 2017 | 14.53 | 14.53 | 14.28 | 14.36 | 169,460 | -0.12(-0.85%) |
Aug 16, 2017 | 14.47 | 14.48 | 14.36 | 14.48 | 150,746 | +0.02(+0.14%) |
Aug 15, 2017 | 14.40 | 14.50 | 14.36 | 14.46 | 114,192 | +0.07(+0.50%) |
Aug 14, 2017 | 14.41 | 14.41 | 14.29 | 14.39 | 103,921 | +0.10(+0.73%) |
Aug 11, 2017 | 14.06 | 14.32 | 13.89 | 14.28 | 207,538 | +0.06(+0.41%) |
Aug 10, 2017 | 14.34 | 14.34 | 14.12 | 14.23 | 269,443 | -0.14(-0.95%) |
Aug 09, 2017 | 14.53 | 14.53 | 14.31 | 14.36 | 133,932 | -0.16(-1.08%) |
Aug 08, 2017 | 14.58 | 14.63 | 14.45 | 14.52 | 139,457 | -0.07(-0.45%) |
Aug 07, 2017 | 14.62 | 14.64 | 14.45 | 14.58 | 103,680 | +0.03(+0.22%) |
Aug 04, 2017 | 14.53 | 14.59 | 14.43 | 14.55 | 175,966 | +0.02(+0.13%) |
Aug 03, 2017 | 14.41 | 14.58 | 14.34 | 14.53 | 295,336 | +0.16(+1.13%) |
Aug 02, 2017 | 14.41 | 14.41 | 14.32 | 14.37 | 106,962 | +0.01(+0.09%) |