Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.88 | 16.00 | 15.80 | 15.82 | 1,516,227 | -0.03(-0.20%) |
Oct 30, 2017 | 16.08 | 16.15 | 15.78 | 15.85 | 1,387,516 | -0.37(-2.29%) |
Oct 27, 2017 | 15.98 | 16.22 | 15.92 | 16.22 | 2,097,001 | +0.20(+1.25%) |
Oct 26, 2017 | 15.86 | 16.03 | 15.84 | 16.02 | 1,861,068 | +0.21(+1.32%) |
Oct 25, 2017 | 15.87 | 15.97 | 15.77 | 15.81 | 1,624,967 | -0.05(-0.34%) |
Oct 24, 2017 | 15.72 | 15.98 | 15.72 | 15.87 | 2,432,939 | +0.20(+1.28%) |
Oct 23, 2017 | 15.94 | 15.94 | 15.64 | 15.67 | 1,894,990 | -0.24(-1.51%) |
Oct 20, 2017 | 16.14 | 16.21 | 15.90 | 15.91 | 3,093,810 | -0.05(-0.29%) |
Oct 19, 2017 | 16.05 | 16.10 | 15.53 | 15.95 | 4,062,869 | +0.53(+3.41%) |
Oct 18, 2017 | 15.29 | 15.45 | 15.22 | 15.43 | 2,406,842 | +0.20(+1.32%) |
Oct 17, 2017 | 15.40 | 15.40 | 15.17 | 15.23 | 2,569,525 | -0.12(-0.81%) |
Oct 16, 2017 | 15.25 | 15.46 | 15.24 | 15.35 | 1,647,248 | +0.09(+0.61%) |
Oct 13, 2017 | 15.22 | 15.42 | 15.10 | 15.26 | 2,651,665 | -0.05(-0.35%) |
Oct 12, 2017 | 15.39 | 15.40 | 15.26 | 15.31 | 1,344,238 | -0.02(-0.15%) |
Oct 11, 2017 | 15.39 | 15.43 | 15.26 | 15.33 | 1,087,504 | -0.09(-0.60%) |
Oct 10, 2017 | 15.40 | 15.47 | 15.31 | 15.43 | 1,683,199 | +0.10(+0.66%) |
Oct 09, 2017 | 15.39 | 15.47 | 15.26 | 15.33 | 1,598,963 | -0.06(-0.40%) |
Oct 06, 2017 | 15.37 | 15.47 | 15.32 | 15.39 | 1,368,388 | +0.06(+0.40%) |
Oct 05, 2017 | 15.19 | 15.41 | 15.10 | 15.33 | 1,591,768 | +0.22(+1.43%) |
Oct 04, 2017 | 15.27 | 15.29 | 15.08 | 15.11 | 1,783,187 | -0.18(-1.16%) |
Oct 03, 2017 | 15.35 | 15.35 | 15.11 | 15.29 | 3,125,273 | -0.03(-0.20%) |
Oct 02, 2017 | 15.13 | 15.33 | 15.04 | 15.32 | 2,234,153 | +0.23(+1.54%) |
Sep 29, 2017 | 15.06 | 15.18 | 15.05 | 15.09 | 2,335,813 | +0.05(+0.31%) |
Sep 28, 2017 | 15.02 | 15.05 | 14.80 | 15.04 | 2,347,747 | +0.05(+0.31%) |
Sep 27, 2017 | 14.93 | 15.09 | 14.68 | 14.99 | 2,195,919 | +0.30(+2.03%) |
Sep 26, 2017 | 14.66 | 14.78 | 14.60 | 14.70 | 2,353,057 | +0.08(+0.52%) |
Sep 25, 2017 | 14.68 | 14.54 | 14.62 | 1,719,404 | +0.08(+0.53%) | |
Sep 22, 2017 | 14.34 | 14.56 | 14.30 | 14.54 | 1,841,181 | +0.15(+1.07%) |
Sep 21, 2017 | 14.56 | 14.63 | 14.38 | 14.39 | 1,644,702 | -0.15(-1.05%) |
Sep 20, 2017 | 14.27 | 14.67 | 14.24 | 14.54 | 1,873,356 | +0.23(+1.61%) |
Sep 19, 2017 | 14.26 | 14.37 | 14.22 | 14.31 | 1,433,221 | +0.03(+0.21%) |
Sep 18, 2017 | 14.01 | 14.29 | 13.99 | 14.28 | 1,351,683 | +0.36(+2.59%) |
Sep 15, 2017 | 13.88 | 13.97 | 13.83 | 13.92 | 6,350,057 | +0.05(+0.39%) |
Sep 14, 2017 | 14.04 | 14.11 | 13.85 | 13.87 | 1,678,043 | -0.10(-0.71%) |
Sep 13, 2017 | 13.80 | 14.04 | 13.76 | 13.97 | 2,509,122 | +0.12(+0.89%) |
Sep 12, 2017 | 13.55 | 13.90 | 13.55 | 13.84 | 1,542,959 | +0.34(+2.55%) |
Sep 11, 2017 | 13.35 | 13.65 | 13.33 | 13.50 | 2,093,289 | +0.32(+2.44%) |
Sep 08, 2017 | 12.96 | 13.27 | 12.96 | 13.18 | 1,405,954 | +0.21(+1.60%) |
Sep 07, 2017 | 13.28 | 13.31 | 12.85 | 12.97 | 1,662,775 | -0.32(-2.42%) |
Sep 06, 2017 | 13.29 | 13.40 | 13.23 | 13.29 | 1,393,092 | +0.07(+0.52%) |
Sep 05, 2017 | 13.52 | 13.17 | 13.22 | 1,452,858 | -0.34(-2.54%) | |
Sep 01, 2017 | 13.44 | 13.63 | 13.40 | 13.57 | 1,222,400 | +0.16(+1.20%) |
Aug 31, 2017 | 13.45 | 13.52 | 13.39 | 13.41 | 1,255,772 | +0.00(+0.00%) |
Aug 30, 2017 | 13.33 | 13.46 | 13.28 | 13.41 | 1,043,415 | +0.07(+0.52%) |
Aug 29, 2017 | 13.14 | 13.36 | 13.09 | 13.34 | 1,125,437 | +0.03(+0.23%) |
Aug 28, 2017 | 13.38 | 13.42 | 13.24 | 13.31 | 1,031,409 | -0.05(-0.40%) |
Aug 25, 2017 | 13.32 | 13.43 | 13.26 | 13.36 | 603,065 | +0.08(+0.58%) |
Aug 24, 2017 | 13.34 | 13.34 | 13.20 | 13.29 | 651,097 | +0.02(+0.17%) |
Aug 23, 2017 | 13.12 | 13.36 | 13.12 | 13.26 | 774,344 | +0.01(+0.06%) |
Aug 22, 2017 | 13.19 | 13.34 | 13.15 | 13.25 | 1,055,112 | +0.11(+0.82%) |
Aug 21, 2017 | 13.16 | 13.19 | 13.06 | 13.15 | 967,239 | -0.05(-0.35%) |
Aug 18, 2017 | 12.99 | 13.29 | 12.89 | 13.19 | 2,121,267 | +0.15(+1.17%) |
Aug 17, 2017 | 13.36 | 13.42 | 13.02 | 13.04 | 1,271,074 | -0.38(-2.80%) |
Aug 16, 2017 | 13.52 | 13.61 | 13.37 | 13.42 | 1,160,722 | -0.05(-0.34%) |
Aug 15, 2017 | 13.64 | 13.68 | 13.45 | 13.46 | 1,031,451 | -0.09(-0.68%) |
Aug 14, 2017 | 13.42 | 13.58 | 13.38 | 13.55 | 1,445,844 | +0.30(+2.25%) |
Aug 11, 2017 | 13.43 | 13.52 | 13.15 | 13.25 | 1,448,548 | -0.11(-0.86%) |
Aug 10, 2017 | 13.74 | 13.75 | 13.34 | 13.37 | 1,686,024 | -0.47(-3.38%) |
Aug 09, 2017 | 13.85 | 13.92 | 13.78 | 13.84 | 1,619,263 | -0.17(-1.20%) |
Aug 08, 2017 | 13.97 | 14.32 | 13.95 | 14.01 | 2,589,267 | -0.02(-0.11%) |
Aug 07, 2017 | 14.24 | 14.24 | 14.01 | 14.02 | 1,920,908 | -0.23(-1.61%) |
Aug 04, 2017 | 14.36 | 14.20 | 14.25 | 1,225,983 | +0.08(+0.54%) | |
Aug 03, 2017 | 14.24 | 14.29 | 14.07 | 14.17 | 1,194,579 | -0.08(-0.59%) |
Aug 02, 2017 | 14.29 | 14.32 | 14.14 | 14.26 | 985,836 | +0.01(+0.05%) |