Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.58 | 15.62 | 15.45 | 15.48 | 2,282,311 | -0.05(-0.32%) |
Oct 30, 2017 | 15.29 | 15.54 | 15.22 | 15.53 | 3,206,885 | +0.12(+0.78%) |
Oct 27, 2017 | 15.37 | 15.49 | 15.10 | 15.41 | 3,996,738 | +0.08(+0.52%) |
Oct 26, 2017 | 15.36 | 15.52 | 15.25 | 15.33 | 2,029,024 | -0.03(-0.20%) |
Oct 25, 2017 | 15.50 | 15.59 | 15.24 | 15.36 | 2,520,610 | -0.14(-0.90%) |
Oct 24, 2017 | 15.45 | 15.64 | 15.41 | 15.50 | 1,935,045 | -0.01(-0.06%) |
Oct 23, 2017 | 15.68 | 15.75 | 15.48 | 15.51 | 2,120,490 | -0.21(-1.34%) |
Oct 20, 2017 | 15.75 | 15.80 | 15.59 | 15.72 | 1,544,897 | +0.07(+0.45%) |
Oct 19, 2017 | 15.52 | 15.70 | 15.37 | 15.65 | 3,362,605 | +0.10(+0.64%) |
Oct 18, 2017 | 15.75 | 15.88 | 15.53 | 15.55 | 1,601,203 | -0.18(-1.14%) |
Oct 17, 2017 | 15.85 | 16.01 | 15.72 | 15.73 | 1,645,819 | -0.20(-1.26%) |
Oct 16, 2017 | 16.14 | 16.31 | 15.86 | 15.93 | 1,304,964 | -0.21(-1.30%) |
Oct 13, 2017 | 16.30 | 16.34 | 16.12 | 16.14 | 1,215,816 | -0.16(-0.98%) |
Oct 12, 2017 | 16.17 | 16.35 | 16.09 | 16.30 | 2,293,716 | +0.12(+0.74%) |
Oct 11, 2017 | 16.04 | 16.21 | 15.93 | 16.18 | 1,845,677 | +0.15(+0.94%) |
Oct 10, 2017 | 15.96 | 16.08 | 15.88 | 16.03 | 1,932,793 | +0.06(+0.38%) |
Oct 09, 2017 | 15.92 | 16.05 | 15.88 | 15.97 | 855,513 | +0.03(+0.19%) |
Oct 06, 2017 | 16.02 | 16.04 | 15.85 | 15.94 | 1,450,862 | -0.10(-0.62%) |
Oct 05, 2017 | 15.91 | 16.07 | 15.84 | 16.04 | 1,618,801 | +0.11(+0.69%) |
Oct 04, 2017 | 15.67 | 16.05 | 15.59 | 15.93 | 3,179,439 | +0.32(+2.05%) |
Oct 03, 2017 | 15.90 | 15.93 | 15.59 | 15.61 | 4,619,628 | -0.32(-2.01%) |
Oct 02, 2017 | 15.70 | 15.97 | 15.57 | 15.93 | 1,405,223 | +0.26(+1.66%) |
Sep 29, 2017 | 15.67 | 15.94 | 15.61 | 15.67 | 1,696,126 | -0.05(-0.32%) |
Sep 28, 2017 | 15.56 | 15.86 | 15.56 | 15.72 | 2,561,137 | +0.09(+0.58%) |
Sep 27, 2017 | 15.57 | 15.76 | 15.55 | 15.63 | 5,725,009 | +0.03(+0.19%) |
Sep 26, 2017 | 15.66 | 15.91 | 15.51 | 15.60 | 1,923,660 | +0.03(+0.19%) |
Sep 25, 2017 | 15.42 | 15.63 | 15.38 | 15.57 | 1,293,269 | +0.08(+0.52%) |
Sep 22, 2017 | 15.53 | 15.70 | 15.48 | 15.49 | 1,641,998 | -0.06(-0.39%) |
Sep 21, 2017 | 15.55 | 15.65 | 15.46 | 15.55 | 4,202,880 | -0.02(-0.13%) |
Sep 20, 2017 | 15.64 | 15.80 | 15.49 | 15.57 | 2,595,691 | -0.10(-0.64%) |
Sep 19, 2017 | 15.80 | 15.88 | 15.64 | 15.67 | 1,778,310 | -0.07(-0.44%) |
Sep 18, 2017 | 15.83 | 15.92 | 15.71 | 15.74 | 2,301,919 | -0.17(-1.07%) |
Sep 15, 2017 | 16.01 | 16.15 | 15.61 | 15.91 | 2,545,846 | -0.05(-0.31%) |
Sep 14, 2017 | 16.11 | 16.19 | 15.97 | 15.96 | 1,274,828 | -0.18(-1.12%) |
Sep 13, 2017 | 16.42 | 16.46 | 16.13 | 16.14 | 1,364,025 | -0.29(-1.77%) |
Sep 12, 2017 | 16.17 | 16.53 | 16.17 | 16.43 | 1,387,813 | +0.25(+1.55%) |
Sep 11, 2017 | 16.08 | 16.28 | 16.03 | 16.18 | 1,517,490 | +0.22(+1.38%) |
Sep 08, 2017 | 15.94 | 16.09 | 15.83 | 15.96 | 1,423,550 | +0.02(+0.13%) |
Sep 07, 2017 | 16.45 | 16.49 | 15.89 | 15.94 | 3,397,248 | -0.53(-3.22%) |
Sep 06, 2017 | 16.70 | 16.79 | 16.47 | 16.47 | 1,850,802 | -0.21(-1.26%) |
Sep 05, 2017 | 16.55 | 16.78 | 16.36 | 16.68 | 1,070,040 | +0.05(+0.30%) |
Sep 01, 2017 | 16.56 | 16.70 | 16.47 | 16.63 | 6,465,468 | +0.12(+0.73%) |
Aug 31, 2017 | 16.64 | 16.72 | 16.38 | 16.51 | 1,335,278 | -0.13(-0.78%) |
Aug 30, 2017 | 16.75 | 16.75 | 16.63 | 16.64 | 858,443 | -0.08(-0.48%) |
Aug 29, 2017 | 16.95 | 17.11 | 16.70 | 16.72 | 1,897,304 | -0.28(-1.65%) |
Aug 28, 2017 | 16.84 | 17.00 | 16.72 | 17.00 | 828,009 | +0.18(+1.07%) |
Aug 25, 2017 | 16.71 | 16.90 | 16.70 | 16.82 | 336,495 | +0.10(+0.60%) |
Aug 24, 2017 | 16.81 | 16.99 | 16.68 | 16.72 | 771,703 | -0.14(-0.83%) |
Aug 23, 2017 | 16.83 | 16.91 | 16.73 | 16.86 | 444,342 | -0.03(-0.18%) |
Aug 22, 2017 | 16.70 | 16.93 | 16.70 | 16.89 | 896,419 | +0.25(+1.50%) |
Aug 21, 2017 | 16.71 | 16.79 | 16.61 | 16.64 | 870,430 | -0.13(-0.78%) |
Aug 18, 2017 | 16.90 | 17.00 | 16.55 | 16.77 | 1,102,967 | -0.12(-0.71%) |
Aug 17, 2017 | 17.12 | 17.20 | 16.82 | 16.89 | 1,593,007 | -0.22(-1.29%) |
Aug 16, 2017 | 16.81 | 17.16 | 16.79 | 17.11 | 1,947,589 | +0.29(+1.72%) |
Aug 15, 2017 | 17.01 | 17.02 | 16.66 | 16.82 | 1,353,515 | -0.18(-1.06%) |
Aug 14, 2017 | 16.81 | 17.04 | 16.77 | 17.00 | 1,288,040 | +0.25(+1.49%) |
Aug 11, 2017 | 17.00 | 17.07 | 16.71 | 16.75 | 1,938,910 | -0.33(-1.93%) |
Aug 10, 2017 | 16.63 | 17.16 | 16.34 | 17.08 | 4,681,692 | +0.50(+3.02%) |
Aug 09, 2017 | 16.05 | 16.69 | 15.82 | 16.58 | 3,285,495 | +0.83(+5.27%) |
Aug 08, 2017 | 16.30 | 16.36 | 15.69 | 15.75 | 2,670,207 | -0.54(-3.31%) |
Aug 07, 2017 | 16.59 | 16.70 | 16.27 | 16.29 | 944,383 | -0.35(-2.10%) |
Aug 04, 2017 | 16.79 | 16.88 | 16.47 | 16.64 | 1,260,245 | -0.14(-0.83%) |
Aug 03, 2017 | 16.80 | 16.85 | 16.61 | 16.78 | 1,054,731 | -0.07(-0.42%) |
Aug 02, 2017 | 16.72 | 16.97 | 16.67 | 16.85 | 1,333,675 | +0.04(+0.24%) |