Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.94 | 16.05 | 15.94 | 16.02 | 79,006 | +0.11(+0.72%) |
Oct 30, 2017 | 15.98 | 15.98 | 15.89 | 15.91 | 1,552,458 | -0.05(-0.31%) |
Oct 27, 2017 | 15.92 | 15.96 | 15.87 | 15.96 | 1,138 | +0.06(+0.40%) |
Oct 26, 2017 | 15.97 | 16.00 | 15.89 | 15.89 | 5,255 | -0.04(-0.24%) |
Oct 25, 2017 | 15.93 | 15.93 | 15.93 | 15.93 | 291 | -0.09(-0.55%) |
Oct 24, 2017 | 16.01 | 16.02 | 16.00 | 16.02 | 4,354 | +0.06(+0.36%) |
Oct 23, 2017 | 15.99 | 15.99 | 15.96 | 15.96 | 10,247 | -0.12(-0.75%) |
Oct 20, 2017 | 16.09 | 16.09 | 16.08 | 16.08 | 1,789 | +0.06(+0.36%) |
Oct 19, 2017 | 16.00 | 16.03 | 15.98 | 16.03 | 8,564 | -0.08(-0.47%) |
Oct 18, 2017 | 16.09 | 16.12 | 16.09 | 16.10 | 2,071 | +0.02(+0.12%) |
Oct 17, 2017 | 16.12 | 16.12 | 16.07 | 16.08 | 977 | -0.07(-0.44%) |
Oct 16, 2017 | 16.17 | 16.17 | 16.15 | 16.15 | 1,053 | +0.16(+1.00%) |
Oct 12, 2017 | 15.99 | 15.99 | 15.99 | 12 | +0.02(+0.11%) | |
Oct 11, 2017 | 15.98 | 15.98 | 15.98 | 15.98 | 468 | +0.07(+0.44%) |
Oct 10, 2017 | 15.91 | 15.91 | 15.91 | 15.91 | 342 | +0.15(+0.93%) |
Oct 09, 2017 | 15.76 | 15.76 | 15.76 | 15.76 | 3,941 | -0.06(-0.36%) |
Oct 06, 2017 | 15.79 | 15.82 | 15.75 | 15.82 | 4,526 | +0.02(+0.12%) |
Oct 04, 2017 | 15.80 | 6 | +0.09(+0.57%) | |||
Oct 03, 2017 | 15.67 | 15.71 | 15.67 | 15.71 | 473 | +0.07(+0.46%) |
Oct 02, 2017 | 15.61 | 15.64 | 15.61 | 15.64 | 879 | +0.16(+1.05%) |
Sep 28, 2017 | 15.47 | 127 | +0.06(+0.41%) | |||
Sep 27, 2017 | 15.43 | 15.43 | 15.41 | 15.41 | 1,127 | -0.13(-0.84%) |
Sep 26, 2017 | 15.54 | 15.58 | 15.52 | 15.54 | 15,574 | +0.02(+0.14%) |
Sep 25, 2017 | 15.53 | 15.53 | 15.52 | 15.52 | 618 | -0.29(-1.82%) |
Sep 22, 2017 | 15.86 | 15.86 | 15.81 | 15.81 | 1,069 | -0.14(-0.86%) |
Sep 21, 2017 | 15.93 | 15.94 | 15.93 | 15.94 | 15,522 | +0.03(+0.20%) |
Sep 20, 2017 | 15.98 | 16.00 | 15.84 | 15.91 | 4,635 | -0.11(-0.71%) |
Sep 19, 2017 | 16.00 | 16.03 | 15.98 | 16.03 | 6,567 | -0.01(-0.08%) |
Sep 18, 2017 | 16.03 | 16.04 | 16.03 | 16.04 | 3,311 | +0.11(+0.72%) |
Sep 15, 2017 | 15.94 | 15.94 | 15.93 | 15.93 | 346 | -0.01(-0.04%) |
Sep 14, 2017 | 15.86 | 15.93 | 15.86 | 15.93 | 6,117 | -0.02(-0.12%) |
Sep 13, 2017 | 16.01 | 16.01 | 15.91 | 15.95 | 6,806 | -0.06(-0.40%) |
Sep 12, 2017 | 16.04 | 16.04 | 16.01 | 16.01 | 2,748 | -0.03(-0.20%) |
Sep 11, 2017 | 15.99 | 16.07 | 15.99 | 16.05 | 2,680 | +0.16(+1.02%) |
Sep 08, 2017 | 15.88 | 15.88 | 15.88 | 15.88 | 677 | -0.10(-0.64%) |
Sep 07, 2017 | 16.00 | 16.00 | 15.99 | 15.99 | 2,215 | +0.12(+0.75%) |