Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.79 | 15.09 | 14.79 | 15.00 | 662,259 | +0.24(+1.63%) |
Oct 30, 2017 | 15.00 | 15.08 | 14.72 | 14.76 | 577,811 | -0.32(-2.12%) |
Oct 27, 2017 | 15.05 | 15.11 | 14.84 | 15.08 | 476,852 | -0.02(-0.13%) |
Oct 26, 2017 | 14.74 | 15.26 | 14.74 | 15.10 | 711,342 | +0.36(+2.44%) |
Oct 25, 2017 | 14.80 | 14.86 | 14.38 | 14.74 | 1,001,836 | +0.01(+0.07%) |
Oct 24, 2017 | 14.80 | 14.90 | 14.71 | 14.73 | 749,653 | -0.09(-0.61%) |
Oct 23, 2017 | 14.84 | 14.96 | 14.75 | 14.82 | 485,383 | -0.02(-0.13%) |
Oct 20, 2017 | 15.00 | 15.02 | 14.77 | 14.84 | 1,487,624 | -0.14(-0.93%) |
Oct 19, 2017 | 15.00 | 15.06 | 14.78 | 14.98 | 658,984 | -0.05(-0.33%) |
Oct 18, 2017 | 15.12 | 15.33 | 15.01 | 15.03 | 783,290 | -0.08(-0.53%) |
Oct 17, 2017 | 15.16 | 15.28 | 14.93 | 15.11 | 2,389,020 | -0.11(-0.72%) |
Oct 16, 2017 | 14.94 | 15.27 | 14.94 | 15.22 | 2,631,611 | +0.22(+1.47%) |
Oct 13, 2017 | 15.12 | 15.17 | 14.99 | 15.00 | 626,384 | -0.11(-0.73%) |
Oct 12, 2017 | 15.10 | 15.19 | 14.96 | 15.11 | 660,663 | +0.06(+0.40%) |
Oct 11, 2017 | 15.15 | 15.28 | 15.04 | 15.05 | 750,543 | -0.14(-0.92%) |
Oct 10, 2017 | 15.50 | 15.60 | 15.19 | 15.19 | 658,078 | -0.28(-1.81%) |
Oct 09, 2017 | 15.62 | 15.62 | 15.41 | 15.47 | 725,609 | -0.06(-0.39%) |
Oct 06, 2017 | 15.41 | 15.56 | 15.32 | 15.53 | 1,754,373 | +0.09(+0.58%) |
Oct 05, 2017 | 15.50 | 15.55 | 15.40 | 15.44 | 1,193,587 | +0.04(+0.26%) |
Oct 04, 2017 | 15.30 | 15.62 | 15.24 | 15.40 | 1,849,060 | +0.11(+0.72%) |
Oct 03, 2017 | 15.16 | 15.40 | 15.14 | 15.29 | 1,242,738 | +0.24(+1.59%) |
Oct 02, 2017 | 15.04 | 15.13 | 14.89 | 15.05 | 697,198 | +0.04(+0.27%) |
Sep 29, 2017 | 14.96 | 15.17 | 14.91 | 15.01 | 661,996 | +0.05(+0.33%) |
Sep 28, 2017 | 14.73 | 15.01 | 14.73 | 14.96 | 525,823 | +0.22(+1.49%) |
Sep 27, 2017 | 14.87 | 14.99 | 14.69 | 14.74 | 856,398 | -0.10(-0.67%) |
Sep 26, 2017 | 14.75 | 14.86 | 14.55 | 14.84 | 2,168,852 | +0.06(+0.41%) |
Sep 25, 2017 | 14.93 | 15.00 | 14.74 | 14.78 | 934,751 | -0.16(-1.07%) |
Sep 22, 2017 | 14.97 | 15.04 | 14.72 | 14.94 | 1,203,291 | -0.02(-0.13%) |
Sep 21, 2017 | 14.94 | 15.05 | 14.80 | 14.96 | 851,740 | +0.02(+0.13%) |
Sep 20, 2017 | 14.91 | 15.13 | 14.83 | 14.94 | 1,069,326 | +0.00(+0.00%) |
Sep 19, 2017 | 15.30 | 15.30 | 14.94 | 14.94 | 668,076 | -0.34(-2.23%) |
Sep 18, 2017 | 15.31 | 15.49 | 15.19 | 15.28 | 886,355 | -0.01(-0.07%) |
Sep 15, 2017 | 15.29 | 15.38 | 15.03 | 15.29 | 1,043,461 | +0.06(+0.39%) |
Sep 14, 2017 | 15.21 | 15.31 | 15.10 | 15.23 | 489,929 | -0.01(-0.07%) |
Sep 13, 2017 | 15.20 | 15.44 | 15.19 | 15.24 | 519,814 | -0.03(-0.20%) |
Sep 12, 2017 | 15.36 | 15.37 | 15.15 | 15.27 | 1,185,189 | -0.04(-0.26%) |
Sep 11, 2017 | 15.49 | 15.57 | 15.31 | 15.31 | 530,685 | -0.10(-0.65%) |
Sep 08, 2017 | 15.66 | 15.66 | 15.31 | 15.41 | 932,701 | -0.28(-1.78%) |
Sep 07, 2017 | 15.81 | 15.93 | 15.68 | 15.69 | 1,165,639 | -0.10(-0.63%) |
Sep 06, 2017 | 15.97 | 15.97 | 15.60 | 15.79 | 880,790 | -0.17(-1.07%) |
Sep 05, 2017 | 15.85 | 16.14 | 15.66 | 15.96 | 1,583,313 | +0.17(+1.08%) |
Sep 01, 2017 | 15.25 | 15.90 | 15.17 | 15.79 | 1,037,515 | +0.61(+4.02%) |
Aug 31, 2017 | 15.25 | 15.30 | 15.14 | 15.18 | 531,675 | -0.04(-0.26%) |
Aug 30, 2017 | 15.29 | 15.30 | 15.11 | 15.22 | 578,219 | -0.05(-0.33%) |
Aug 29, 2017 | 14.89 | 15.36 | 14.79 | 15.27 | 1,212,928 | +0.32(+2.14%) |
Aug 28, 2017 | 15.03 | 15.13 | 14.90 | 14.95 | 658,111 | -0.02(-0.13%) |
Aug 25, 2017 | 15.07 | 15.10 | 14.94 | 14.97 | 793,656 | -0.03(-0.20%) |
Aug 24, 2017 | 15.25 | 15.26 | 14.98 | 15.00 | 706,694 | -0.21(-1.38%) |
Aug 23, 2017 | 15.34 | 15.39 | 15.18 | 15.21 | 554,732 | -0.16(-1.04%) |
Aug 22, 2017 | 15.31 | 15.42 | 15.25 | 15.37 | 626,595 | +0.06(+0.39%) |
Aug 21, 2017 | 15.17 | 15.31 | 15.05 | 15.31 | 695,381 | +0.13(+0.86%) |
Aug 18, 2017 | 15.14 | 15.25 | 15.02 | 15.18 | 875,660 | +0.00(+0.00%) |
Aug 17, 2017 | 15.48 | 15.53 | 15.16 | 15.18 | 906,631 | -0.30(-1.94%) |
Aug 16, 2017 | 15.43 | 15.52 | 15.32 | 15.48 | 587,092 | +0.06(+0.39%) |
Aug 15, 2017 | 15.47 | 15.57 | 15.32 | 15.42 | 661,061 | -0.01(-0.06%) |
Aug 14, 2017 | 15.31 | 15.57 | 15.18 | 15.43 | 583,693 | +0.25(+1.65%) |
Aug 11, 2017 | 15.01 | 15.22 | 15.01 | 15.18 | 801,309 | +0.01(+0.07%) |
Aug 10, 2017 | 15.48 | 15.48 | 15.14 | 15.17 | 621,783 | -0.30(-1.94%) |
Aug 09, 2017 | 15.46 | 15.51 | 15.18 | 15.47 | 1,075,645 | -0.11(-0.71%) |
Aug 08, 2017 | 15.71 | 15.81 | 15.50 | 15.58 | 906,159 | -0.13(-0.83%) |
Aug 07, 2017 | 15.87 | 15.89 | 15.62 | 15.71 | 789,262 | -0.20(-1.26%) |
Aug 04, 2017 | 15.93 | 15.99 | 15.68 | 15.91 | 1,634,181 | -0.08(-0.50%) |
Aug 03, 2017 | 15.14 | 15.99 | 15.11 | 15.99 | 5,230,388 | +0.59(+3.83%) |
Aug 02, 2017 | 15.56 | 15.56 | 15.26 | 15.40 | 1,037,453 | -0.14(-0.90%) |