Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.25 | 15.29 | 15.13 | 15.17 | 31,281 | -0.17(-1.08%) |
Oct 30, 2017 | 15.37 | 15.37 | 15.08 | 15.33 | 39,413 | -0.04(-0.27%) |
Oct 27, 2017 | 15.33 | 15.41 | 15.25 | 15.37 | 27,591 | +0.04(+0.27%) |
Oct 26, 2017 | 15.37 | 15.50 | 15.17 | 15.33 | 170,898 | -0.02(-0.11%) |
Oct 25, 2017 | 15.50 | 15.50 | 15.08 | 15.35 | 176,678 | -0.11(-0.69%) |
Oct 24, 2017 | 15.41 | 15.50 | 15.33 | 15.46 | 124,641 | +0.04(+0.27%) |
Oct 23, 2017 | 15.33 | 15.50 | 15.13 | 15.41 | 63,083 | +0.08(+0.54%) |
Oct 20, 2017 | 15.13 | 15.41 | 15.10 | 15.33 | 76,957 | +0.25(+1.64%) |
Oct 19, 2017 | 15.21 | 15.21 | 15.00 | 15.08 | 50,977 | -0.04(-0.27%) |
Oct 18, 2017 | 15.37 | 15.42 | 15.08 | 15.13 | 46,100 | -0.33(-2.14%) |
Oct 17, 2017 | 15.41 | 15.46 | 15.08 | 15.46 | 84,211 | +0.04(+0.27%) |
Oct 16, 2017 | 15.37 | 15.50 | 15.13 | 15.41 | 64,477 | +0.21(+1.36%) |
Oct 13, 2017 | 15.33 | 15.37 | 15.09 | 15.21 | 44,804 | +0.12(+0.82%) |
Oct 12, 2017 | 15.17 | 15.17 | 14.96 | 15.08 | 36,131 | -0.12(-0.82%) |
Oct 11, 2017 | 15.29 | 15.34 | 15.17 | 15.21 | 68,133 | -0.17(-1.08%) |
Oct 10, 2017 | 15.58 | 15.58 | 15.32 | 15.37 | 31,562 | -0.08(-0.53%) |
Oct 09, 2017 | 15.50 | 15.58 | 15.29 | 15.46 | 38,673 | -0.04(-0.27%) |
Oct 06, 2017 | 15.62 | 15.70 | 15.41 | 15.50 | 117,745 | -0.17(-1.06%) |
Oct 05, 2017 | 15.62 | 15.70 | 15.54 | 15.66 | 90,863 | +0.04(+0.27%) |
Oct 04, 2017 | 15.62 | 15.66 | 15.54 | 15.62 | 90,231 | +0.04(+0.27%) |
Oct 03, 2017 | 15.62 | 15.62 | 15.41 | 15.58 | 65,660 | +0.08(+0.53%) |
Oct 02, 2017 | 15.33 | 15.58 | 15.29 | 15.50 | 301,090 | +0.08(+0.54%) |
Sep 29, 2017 | 15.13 | 15.41 | 14.96 | 15.41 | 81,132 | +0.21(+1.36%) |
Sep 28, 2017 | 15.46 | 15.46 | 15.08 | 15.21 | 49,245 | -0.08(-0.54%) |
Sep 27, 2017 | 15.21 | 15.42 | 15.21 | 15.29 | 52,343 | -0.04(-0.27%) |
Sep 26, 2017 | 15.54 | 15.54 | 15.29 | 15.33 | 57,194 | -0.17(-1.07%) |
Sep 25, 2017 | 15.37 | 15.52 | 15.10 | 15.50 | 61,562 | +0.12(+0.81%) |
Sep 22, 2017 | 15.21 | 15.41 | 15.13 | 15.37 | 114,129 | +0.29(+1.92%) |
Sep 21, 2017 | 15.10 | 15.25 | 15.00 | 15.08 | 60,144 | -0.08(-0.54%) |
Sep 20, 2017 | 15.08 | 15.29 | 15.08 | 15.17 | 55,306 | +0.04(+0.27%) |
Sep 19, 2017 | 15.17 | 15.29 | 15.13 | 15.13 | 27,293 | -0.08(-0.54%) |
Sep 18, 2017 | 15.08 | 15.25 | 15.04 | 15.21 | 64,279 | +0.08(+0.55%) |
Sep 15, 2017 | 14.96 | 15.13 | 14.96 | 15.13 | 33,592 | +0.21(+1.38%) |
Sep 14, 2017 | 15.04 | 15.13 | 14.88 | 14.92 | 38,735 | -0.08(-0.55%) |
Sep 13, 2017 | 15.04 | 15.08 | 14.88 | 15.00 | 33,131 | -0.07(-0.49%) |
Sep 12, 2017 | 14.84 | 15.08 | 14.79 | 15.08 | 83,396 | +0.20(+1.33%) |
Sep 11, 2017 | 14.75 | 14.92 | 14.63 | 14.88 | 62,910 | +0.17(+1.12%) |
Sep 08, 2017 | 14.71 | 14.79 | 14.63 | 14.71 | 81,294 | +0.00(+0.00%) |
Sep 07, 2017 | 14.67 | 14.88 | 14.63 | 14.71 | 44,244 | -0.04(-0.28%) |
Sep 06, 2017 | 14.88 | 14.88 | 14.59 | 14.75 | 76,295 | -0.04(-0.28%) |
Sep 05, 2017 | 15.08 | 15.12 | 14.71 | 14.79 | 97,264 | -0.25(-1.65%) |
Sep 01, 2017 | 15.08 | 15.13 | 15.00 | 15.04 | 46,449 | +0.04(+0.28%) |
Aug 31, 2017 | 15.04 | 15.13 | 14.88 | 15.00 | 53,176 | +0.00(+0.00%) |
Aug 30, 2017 | 15.04 | 15.08 | 14.84 | 15.00 | 28,641 | +0.00(+0.00%) |
Aug 29, 2017 | 14.96 | 15.10 | 14.93 | 15.00 | 75,681 | -0.04(-0.28%) |
Aug 28, 2017 | 14.96 | 15.13 | 14.88 | 15.04 | 111,090 | +0.12(+0.83%) |
Aug 25, 2017 | 14.92 | 15.18 | 14.88 | 14.92 | 190,451 | +0.08(+0.56%) |
Aug 24, 2017 | 14.86 | 14.88 | 14.73 | 14.84 | 41,309 | +0.00(+0.00%) |
Aug 23, 2017 | 14.79 | 14.88 | 14.67 | 14.84 | 37,420 | +0.08(+0.56%) |
Aug 22, 2017 | 14.63 | 14.84 | 14.57 | 14.75 | 122,095 | +0.08(+0.56%) |
Aug 21, 2017 | 14.71 | 14.71 | 14.51 | 14.67 | 75,470 | +0.04(+0.28%) |
Aug 18, 2017 | 14.67 | 14.71 | 14.38 | 14.63 | 68,452 | -0.04(-0.28%) |
Aug 17, 2017 | 14.79 | 14.79 | 14.46 | 14.67 | 51,521 | -0.12(-0.84%) |
Aug 16, 2017 | 14.67 | 14.88 | 14.67 | 14.79 | 39,309 | -0.08(-0.56%) |
Aug 15, 2017 | 15.04 | 15.04 | 14.75 | 14.88 | 69,188 | -0.08(-0.55%) |
Aug 14, 2017 | 14.96 | 15.17 | 14.96 | 14.96 | 43,099 | +0.17(+1.12%) |
Aug 11, 2017 | 14.79 | 14.88 | 14.59 | 14.79 | 145,215 | -0.08(-0.56%) |
Aug 10, 2017 | 15.08 | 15.25 | 14.74 | 14.88 | 84,374 | -0.21(-1.37%) |
Aug 09, 2017 | 15.00 | 15.25 | 14.71 | 15.08 | 397,364 | +0.08(+0.55%) |
Aug 08, 2017 | 15.04 | 15.25 | 14.96 | 15.00 | 124,827 | -0.04(-0.28%) |
Aug 07, 2017 | 15.04 | 15.15 | 15.00 | 15.04 | 176,590 | +0.00(+0.00%) |
Aug 04, 2017 | 15.29 | 15.33 | 15.00 | 15.04 | 105,826 | -0.04(-0.27%) |
Aug 03, 2017 | 15.04 | 15.21 | 14.71 | 15.08 | 88,081 | +0.00(+0.00%) |
Aug 02, 2017 | 15.04 | 15.25 | 14.96 | 15.08 | 64,685 | -0.17(-1.08%) |