Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.89 | 15.89 | 15.72 | 15.73 | 14,193 | -0.23(-1.46%) |
Oct 30, 2017 | 15.84 | 15.96 | 15.83 | 15.96 | 1,945 | +0.00(+0.02%) |
Oct 27, 2017 | 15.97 | 15.97 | 15.91 | 15.96 | 728 | +0.14(+0.87%) |
Oct 26, 2017 | 15.83 | 15.84 | 15.82 | 15.82 | 2,091 | -0.06(-0.40%) |
Oct 25, 2017 | 15.73 | 15.99 | 15.73 | 15.89 | 3,080 | +0.11(+0.70%) |
Oct 24, 2017 | 15.71 | 15.88 | 15.71 | 15.78 | 2,974 | -0.16(-0.98%) |
Oct 23, 2017 | 15.81 | 15.93 | 15.81 | 15.93 | 658 | -0.01(-0.06%) |
Oct 20, 2017 | 16.03 | 16.03 | 15.94 | 15.94 | 1,959 | -0.16(-0.97%) |
Oct 19, 2017 | 16.09 | 16.17 | 16.04 | 16.10 | 16,628 | +0.01(+0.06%) |
Oct 18, 2017 | 16.08 | 16.16 | 16.08 | 16.09 | 3,080 | +0.01(+0.06%) |
Oct 17, 2017 | 16.15 | 16.21 | 16.06 | 16.08 | 3,997 | -0.13(-0.79%) |
Oct 16, 2017 | 16.20 | 16.21 | 16.20 | 16.21 | 1,264 | +0.06(+0.34%) |
Oct 13, 2017 | 16.19 | 16.25 | 16.15 | 16.15 | 4,484 | -0.04(-0.23%) |
Oct 12, 2017 | 16.20 | 16.20 | 16.19 | 16.19 | 449 | +0.14(+0.86%) |
Oct 11, 2017 | 16.05 | 16.05 | 16.05 | 16.05 | 1,089 | +0.03(+0.17%) |
Oct 10, 2017 | 16.04 | 16.11 | 16.02 | 16.03 | 16,015 | -0.16(-0.96%) |
Oct 09, 2017 | 16.13 | 16.19 | 16.13 | 16.18 | 578 | -0.11(-0.68%) |
Oct 06, 2017 | 16.23 | 16.27 | 16.22 | 16.29 | 1,457 | +0.08(+0.50%) |
Oct 05, 2017 | 16.22 | 16.22 | 16.20 | 16.21 | 1,084 | -0.00(-0.03%) |
Oct 04, 2017 | 16.17 | 16.21 | 16.17 | 16.21 | 942 | +0.04(+0.26%) |
Oct 03, 2017 | 16.13 | 16.21 | 16.13 | 16.17 | 3,113 | +0.05(+0.30%) |
Oct 02, 2017 | 15.97 | 16.12 | 15.97 | 16.12 | 1,489 | +0.12(+0.73%) |
Sep 29, 2017 | 16.03 | 16.03 | 16.00 | 16.01 | 6,765 | -0.03(-0.20%) |
Sep 28, 2017 | 16.04 | 16.09 | 16.03 | 16.04 | 2,558 | -0.12(-0.73%) |
Sep 27, 2017 | 16.11 | 16.11 | 16.11 | 16.16 | 532 | +0.14(+0.85%) |
Sep 25, 2017 | 16.02 | 16.02 | 16.02 | 173 | -0.18(-1.13%) | |
Sep 21, 2017 | 16.20 | 16.20 | 16.20 | 110 | -0.12(-0.76%) | |
Sep 20, 2017 | 16.25 | 16.33 | 16.22 | 16.33 | 1,105 | +0.12(+0.76%) |
Sep 19, 2017 | 16.33 | 16.33 | 16.13 | 16.20 | 8,748 | -0.10(-0.64%) |
Sep 18, 2017 | 16.23 | 16.31 | 16.21 | 16.31 | 5,236 | +0.06(+0.36%) |
Sep 15, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 571 | -0.01(-0.06%) |
Sep 14, 2017 | 16.25 | 16.36 | 16.17 | 16.26 | 17,987 | +0.06(+0.34%) |
Sep 13, 2017 | 16.23 | 16.23 | 16.19 | 16.20 | 3,422 | -0.08(-0.51%) |
Sep 12, 2017 | 16.22 | 16.29 | 16.18 | 16.29 | 3,145 | -0.01(-0.05%) |
Sep 11, 2017 | 16.30 | 16.34 | 16.14 | 16.30 | 8,718 | +0.09(+0.56%) |
Sep 07, 2017 | 16.20 | 16.20 | 16.20 | 67 | +0.09(+0.58%) | |
Sep 06, 2017 | 16.20 | 16.23 | 16.11 | 16.11 | 5,628 | +0.01(+0.05%) |
Sep 05, 2017 | 16.20 | 16.20 | 15.99 | 16.10 | 11,556 | -0.06(-0.34%) |
Aug 31, 2017 | 16.16 | 16.16 | 16.16 | 54 | +0.03(+0.17%) | |
Aug 30, 2017 | 16.16 | 16.20 | 16.13 | 16.13 | 2,635 | -0.09(-0.57%) |
Aug 29, 2017 | 16.16 | 16.22 | 16.16 | 16.22 | 517 | +0.05(+0.34%) |
Aug 28, 2017 | 16.11 | 16.17 | 16.11 | 16.17 | 4,753 | +0.14(+0.86%) |
Aug 25, 2017 | 16.03 | 16.06 | 16.02 | 16.03 | 33,006 | -0.04(-0.23%) |
Aug 24, 2017 | 16.07 | 16.09 | 16.07 | 16.07 | 2,668 | -0.01(-0.06%) |
Aug 23, 2017 | 16.09 | 16.12 | 16.08 | 16.08 | 5,250 | +0.01(+0.06%) |
Aug 21, 2017 | 16.07 | 16.07 | 16.07 | 69 | +0.09(+0.57%) | |
Aug 18, 2017 | 15.94 | 16.11 | 15.84 | 15.98 | 20,614 | +0.19(+1.22%) |
Aug 17, 2017 | 16.02 | 16.06 | 15.78 | 15.78 | 7,123 | -0.19(-1.21%) |
Aug 16, 2017 | 15.60 | 15.99 | 15.55 | 15.98 | 4,807 | +0.01(+0.06%) |
Aug 15, 2017 | 16.12 | 16.12 | 15.97 | 15.97 | 5,270 | -0.17(-1.06%) |
Aug 14, 2017 | 16.11 | 16.18 | 16.11 | 16.14 | 7,821 | +0.02(+0.15%) |
Aug 11, 2017 | 16.07 | 16.11 | 16.07 | 16.11 | 4,389 | +0.07(+0.46%) |
Aug 10, 2017 | 15.98 | 16.16 | 15.98 | 16.04 | 5,222 | -0.14(-0.85%) |
Aug 09, 2017 | 16.19 | 16.19 | 16.09 | 16.18 | 4,388 | -0.02(-0.14%) |
Aug 08, 2017 | 16.15 | 16.21 | 16.15 | 16.20 | 4,585 | +0.10(+0.60%) |
Aug 07, 2017 | 16.09 | 16.11 | 16.05 | 16.10 | 7,820 | +0.02(+0.12%) |
Aug 04, 2017 | 16.08 | 16.08 | 16.08 | 16.08 | 147 | +0.11(+0.68%) |
Aug 03, 2017 | 16.07 | 16.07 | 15.51 | 15.98 | 3,314 | -0.09(-0.57%) |
Aug 02, 2017 | 16.01 | 16.07 | 16.00 | 16.07 | 3,995 | -0.01(-0.07%) |