Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.27 | 16.28 | 16.23 | 16.28 | 9,808 | -0.00(-0.01%) |
Oct 30, 2017 | 16.27 | 16.28 | 16.27 | 16.28 | 1,650 | +0.11(+0.66%) |
Oct 27, 2017 | 16.17 | 16.17 | 16.17 | 16.17 | 860 | -0.03(-0.18%) |
Oct 26, 2017 | 16.18 | 16.20 | 16.18 | 16.20 | 1,551 | +0.04(+0.24%) |
Oct 25, 2017 | 16.28 | 16.28 | 16.17 | 16.17 | 2,751 | -0.22(-1.32%) |
Oct 24, 2017 | 16.13 | 16.38 | 16.13 | 16.38 | 14,944 | +0.27(+1.70%) |
Oct 23, 2017 | 16.11 | 16.11 | 16.11 | 16.11 | 762 | -0.12(-0.76%) |
Oct 20, 2017 | 16.12 | 16.23 | 16.12 | 16.23 | 1,358 | +0.00(+0.00%) |
Oct 18, 2017 | 16.23 | 16.23 | 16.23 | 44 | +0.17(+1.08%) | |
Oct 17, 2017 | 16.06 | 16.06 | 16.06 | 16.06 | 4,299 | +0.01(+0.07%) |
Oct 13, 2017 | 16.04 | 16.04 | 16.04 | 57 | -0.19(-1.15%) | |
Oct 12, 2017 | 16.23 | 16.23 | 16.23 | 16.23 | 1,853 | +0.15(+0.92%) |
Oct 10, 2017 | 16.08 | 16.08 | 16.08 | 27 | +0.14(+0.91%) | |
Oct 09, 2017 | 16.00 | 16.00 | 15.94 | 15.94 | 4,116 | -0.14(-0.86%) |
Oct 06, 2017 | 16.00 | 16.22 | 15.94 | 16.08 | 6,572 | +0.18(+1.13%) |
Oct 05, 2017 | 15.89 | 15.90 | 15.89 | 15.90 | 2,124 | -0.27(-1.68%) |
Oct 04, 2017 | 16.17 | 16.17 | 16.17 | 16.17 | 1,551 | +0.29(+1.82%) |
Oct 03, 2017 | 15.88 | 15.88 | 15.88 | 15.88 | 1,145 | -0.13(-0.83%) |
Oct 02, 2017 | 15.76 | 16.01 | 15.76 | 16.01 | 10,398 | +0.25(+1.59%) |
Sep 29, 2017 | 15.80 | 15.85 | 15.76 | 15.76 | 8,280 | +0.00(+0.00%) |
Sep 28, 2017 | 15.89 | 15.89 | 15.76 | 15.76 | 9,994 | +0.02(+0.13%) |
Sep 27, 2017 | 15.76 | 15.76 | 15.74 | 15.74 | 6,996 | -0.07(-0.41%) |
Sep 26, 2017 | 15.81 | 15.81 | 15.81 | 15.81 | 7,013 | -0.09(-0.56%) |
Sep 22, 2017 | 15.89 | 15.89 | 15.89 | 199 | -0.12(-0.72%) | |
Sep 21, 2017 | 15.94 | 16.01 | 15.94 | 16.01 | 3,577 | -0.00(-0.02%) |
Sep 20, 2017 | 15.86 | 16.16 | 15.86 | 16.01 | 6,633 | +0.10(+0.65%) |
Sep 19, 2017 | 15.96 | 16.09 | 15.66 | 15.91 | 12,424 | +0.12(+0.75%) |
Sep 18, 2017 | 15.87 | 16.07 | 15.74 | 15.79 | 34,433 | -0.48(-2.94%) |
Sep 15, 2017 | 16.27 | 16.27 | 16.27 | 16.27 | 1,378 | +0.66(+4.24%) |
Sep 14, 2017 | 15.55 | 15.61 | 15.55 | 15.61 | 2,046 | +0.00(+0.02%) |
Sep 13, 2017 | 15.55 | 15.60 | 15.55 | 15.60 | 3,859 | -0.04(-0.25%) |
Sep 12, 2017 | 15.50 | 15.64 | 15.50 | 15.64 | 1,409 | +0.10(+0.66%) |
Sep 11, 2017 | 15.64 | 15.64 | 15.40 | 15.54 | 4,194 | -0.40(-2.50%) |
Sep 08, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 2,984 | +0.45(+2.92%) |
Sep 07, 2017 | 15.45 | 15.49 | 15.45 | 15.49 | 2,134 | -0.01(-0.06%) |
Sep 06, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 2,022 | -0.07(-0.47%) |
Sep 05, 2017 | 15.52 | 15.57 | 15.50 | 15.57 | 5,763 | +0.04(+0.24%) |
Sep 01, 2017 | 15.64 | 15.64 | 15.53 | 15.53 | 2,168 | +0.01(+0.04%) |
Aug 31, 2017 | 15.58 | 15.61 | 15.52 | 15.52 | 3,933 | -0.05(-0.30%) |
Aug 29, 2017 | 15.57 | 15.57 | 15.57 | 339 | +0.03(+0.19%) | |
Aug 28, 2017 | 15.51 | 15.59 | 15.51 | 15.54 | 3,495 | -0.03(-0.19%) |
Aug 25, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 2,439 | +0.00(+0.00%) |
Aug 24, 2017 | 15.49 | 15.57 | 15.47 | 15.57 | 4,912 | +0.11(+0.69%) |
Aug 23, 2017 | 15.42 | 15.47 | 15.42 | 15.47 | 3,645 | +0.04(+0.27%) |
Aug 22, 2017 | 15.45 | 15.45 | 15.40 | 15.43 | 3,125 | -0.07(-0.47%) |
Aug 18, 2017 | 15.50 | 15.50 | 15.50 | 30 | -0.00(-0.00%) | |
Aug 17, 2017 | 15.54 | 15.55 | 15.49 | 15.50 | 7,915 | -0.04(-0.28%) |
Aug 16, 2017 | 15.60 | 15.60 | 15.54 | 15.54 | 7,534 | -0.01(-0.09%) |
Aug 15, 2017 | 15.54 | 15.57 | 15.54 | 15.56 | 6,050 | -0.04(-0.28%) |
Aug 14, 2017 | 15.62 | 15.62 | 15.56 | 15.60 | 12,446 | -0.08(-0.51%) |
Aug 11, 2017 | 15.59 | 15.68 | 15.59 | 15.68 | 1,185 | +0.20(+1.32%) |
Aug 10, 2017 | 15.60 | 15.63 | 15.47 | 15.48 | 21,377 | -0.07(-0.42%) |
Aug 09, 2017 | 15.54 | 15.54 | 15.54 | 15.54 | 2,449 | -0.16(-1.03%) |
Aug 08, 2017 | 15.69 | 15.75 | 15.69 | 15.70 | 8,713 | +0.04(+0.25%) |
Aug 07, 2017 | 15.67 | 15.67 | 15.67 | 15.67 | 2,276 | -0.02(-0.15%) |
Aug 04, 2017 | 15.71 | 15.71 | 15.69 | 15.69 | 15,395 | -0.01(-0.04%) |
Aug 03, 2017 | 15.75 | 15.76 | 15.70 | 15.70 | 2,659 | -0.06(-0.35%) |
Aug 02, 2017 | 15.69 | 15.90 | 15.69 | 15.75 | 14,852 | -0.02(-0.12%) |