Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.49 | 15.50 | 15.47 | 15.48 | 14,406 | -0.01(-0.03%) |
Oct 30, 2017 | 15.47 | 15.50 | 15.46 | 15.49 | 22,733 | +0.04(+0.24%) |
Oct 27, 2017 | 15.42 | 15.46 | 15.42 | 15.45 | 54,809 | +0.03(+0.17%) |
Oct 26, 2017 | 15.45 | 15.45 | 15.42 | 15.42 | 92,726 | -0.01(-0.05%) |
Oct 25, 2017 | 15.42 | 15.44 | 15.41 | 15.43 | 63,363 | -0.00(-0.01%) |
Oct 24, 2017 | 15.44 | 15.45 | 15.42 | 15.43 | 88,570 | -0.03(-0.20%) |
Oct 23, 2017 | 15.45 | 15.46 | 15.44 | 15.46 | 124,199 | +0.02(+0.13%) |
Oct 20, 2017 | 15.44 | 15.46 | 15.44 | 15.44 | 29,100 | -0.02(-0.13%) |
Oct 19, 2017 | 15.47 | 15.48 | 15.46 | 15.46 | 26,252 | +0.02(+0.10%) |
Oct 18, 2017 | 15.46 | 15.46 | 15.44 | 15.45 | 29,943 | -0.02(-0.15%) |
Oct 17, 2017 | 15.46 | 15.47 | 15.45 | 15.47 | 8,350 | -0.01(-0.05%) |
Oct 16, 2017 | 15.50 | 15.51 | 15.46 | 15.48 | 15,835 | -0.02(-0.15%) |
Oct 13, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 3,865 | -0.02(-0.15%) |
Oct 12, 2017 | 15.49 | 15.53 | 15.49 | 15.53 | 4,247 | +0.02(+0.10%) |
Oct 11, 2017 | 15.49 | 15.51 | 15.49 | 15.51 | 17,305 | +0.03(+0.20%) |
Oct 10, 2017 | 15.50 | 15.50 | 15.48 | 15.48 | 13,201 | +0.00(+0.00%) |
Oct 09, 2017 | 15.48 | 15.48 | 15.48 | 15.48 | 2,857 | +0.02(+0.15%) |
Oct 06, 2017 | 15.43 | 15.46 | 15.43 | 15.46 | 3,648 | -0.01(-0.04%) |
Oct 05, 2017 | 15.46 | 15.47 | 15.46 | 15.46 | 10,611 | -0.01(-0.06%) |
Oct 04, 2017 | 15.46 | 15.49 | 15.46 | 15.47 | 3,474 | +0.01(+0.06%) |
Oct 03, 2017 | 15.45 | 15.46 | 15.45 | 15.46 | 3,475 | +0.03(+0.20%) |
Oct 02, 2017 | 15.46 | 15.46 | 15.43 | 15.43 | 30,570 | -0.05(-0.31%) |
Sep 29, 2017 | 15.49 | 15.49 | 15.46 | 15.48 | 516,369 | -0.03(-0.18%) |
Sep 28, 2017 | 15.49 | 15.51 | 15.49 | 15.51 | 3,241 | +0.01(+0.08%) |
Sep 27, 2017 | 15.49 | 15.50 | 15.49 | 15.50 | 3,763 | -0.04(-0.25%) |
Sep 26, 2017 | 15.53 | 15.54 | 15.52 | 15.54 | 5,018 | +0.00(+0.00%) |
Sep 25, 2017 | 15.52 | 15.54 | 15.51 | 15.54 | 3,936 | +0.02(+0.15%) |
Sep 22, 2017 | 15.49 | 15.52 | 15.49 | 15.51 | 4,357 | +0.04(+0.26%) |
Sep 21, 2017 | 15.50 | 15.50 | 15.47 | 15.47 | 5,542 | -0.03(-0.20%) |
Sep 20, 2017 | 15.54 | 15.56 | 15.49 | 15.50 | 2,862 | -0.03(-0.22%) |
Sep 19, 2017 | 15.55 | 15.55 | 15.53 | 15.54 | 2,484 | -0.02(-0.13%) |
Sep 18, 2017 | 15.56 | 15.56 | 15.55 | 15.56 | 15,129 | +0.00(+0.01%) |
Sep 15, 2017 | 15.54 | 15.56 | 15.54 | 15.56 | 7,974 | -0.01(-0.06%) |
Sep 14, 2017 | 15.56 | 15.57 | 15.56 | 15.57 | 5,363 | +0.02(+0.15%) |
Sep 13, 2017 | 15.59 | 15.59 | 15.54 | 15.54 | 11,122 | -0.04(-0.25%) |
Sep 12, 2017 | 15.58 | 15.58 | 15.56 | 15.58 | 4,178 | +0.01(+0.05%) |
Sep 11, 2017 | 15.61 | 15.61 | 15.58 | 15.58 | 3,098 | -0.06(-0.40%) |
Sep 08, 2017 | 15.60 | 15.64 | 15.60 | 15.64 | 38,951 | +0.03(+0.20%) |
Sep 07, 2017 | 15.61 | 15.62 | 15.60 | 15.61 | 5,136 | +0.02(+0.15%) |
Sep 06, 2017 | 15.60 | 15.60 | 15.57 | 15.58 | 7,747 | -0.02(-0.10%) |
Sep 05, 2017 | 15.58 | 15.60 | 15.56 | 15.60 | 23,090 | +0.09(+0.56%) |
Sep 01, 2017 | 15.54 | 15.50 | 15.51 | 26,987 | -0.04(-0.24%) | |
Aug 31, 2017 | 15.53 | 15.55 | 15.52 | 15.55 | 5,447 | +0.07(+0.42%) |
Aug 30, 2017 | 15.53 | 15.53 | 15.48 | 15.48 | 4,659 | -0.02(-0.15%) |
Aug 29, 2017 | 15.55 | 15.55 | 15.49 | 15.51 | 3,107 | +0.04(+0.23%) |
Aug 28, 2017 | 15.49 | 15.51 | 15.47 | 15.47 | 6,382 | -0.00(-0.03%) |
Aug 25, 2017 | 15.47 | 15.48 | 15.44 | 15.48 | 11,873 | +0.03(+0.20%) |
Aug 24, 2017 | 15.47 | 15.48 | 15.44 | 15.44 | 13,046 | -0.05(-0.30%) |
Aug 23, 2017 | 15.48 | 15.49 | 15.48 | 15.49 | 2,982 | +0.03(+0.20%) |
Aug 22, 2017 | 15.48 | 15.48 | 15.44 | 15.46 | 4,527 | -0.01(-0.07%) |
Aug 21, 2017 | 15.48 | 15.49 | 15.46 | 15.47 | 18,721 | -0.01(-0.03%) |
Aug 18, 2017 | 15.51 | 15.51 | 15.45 | 15.48 | 35,936 | -0.01(-0.05%) |
Aug 17, 2017 | 15.48 | 15.50 | 15.41 | 15.48 | 4,400 | +0.01(+0.05%) |
Aug 16, 2017 | 15.43 | 15.49 | 15.43 | 15.48 | 18,349 | +0.04(+0.23%) |
Aug 15, 2017 | 15.44 | 15.44 | 15.43 | 15.44 | 2,101 | -0.01(-0.08%) |
Aug 14, 2017 | 15.51 | 15.51 | 15.45 | 15.45 | 9,990 | -0.07(-0.43%) |
Aug 11, 2017 | 15.49 | 15.52 | 15.49 | 15.52 | 2,030 | +0.01(+0.08%) |
Aug 10, 2017 | 15.51 | 15.51 | 15.50 | 15.51 | 9,786 | +0.02(+0.10%) |
Aug 09, 2017 | 15.52 | 15.52 | 15.49 | 15.49 | 3,199 | +0.03(+0.20%) |
Aug 08, 2017 | 15.48 | 15.48 | 15.45 | 15.46 | 6,904 | +0.02(+0.10%) |
Aug 07, 2017 | 15.45 | 15.46 | 15.44 | 15.44 | 7,762 | +0.00(+0.00%) |
Aug 04, 2017 | 15.41 | 15.46 | 15.41 | 15.44 | 12,107 | -0.01(-0.05%) |
Aug 03, 2017 | 15.43 | 15.46 | 15.43 | 15.45 | 23,380 | +0.01(+0.05%) |
Aug 02, 2017 | 15.44 | 15.46 | 15.44 | 15.44 | 44,477 | +0.02(+0.10%) |