Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.32 | 15.32 | 15.19 | 15.26 | 3,077 | -0.01(-0.04%) |
Oct 30, 2017 | 15.40 | 15.25 | 15.27 | 2,040 | +0.02(+0.11%) | |
Oct 27, 2017 | 15.13 | 15.30 | 15.13 | 15.25 | 1,022 | +0.25(+1.64%) |
Oct 26, 2017 | 14.74 | 15.01 | 14.74 | 15.01 | 5,985 | +0.27(+1.80%) |
Oct 25, 2017 | 14.64 | 14.74 | 14.64 | 14.74 | 1,251 | -0.28(-1.87%) |
Oct 24, 2017 | 15.03 | 15.03 | 14.96 | 15.02 | 2,007 | -0.15(-0.99%) |
Oct 23, 2017 | 15.33 | 15.33 | 15.12 | 15.17 | 1,176 | -0.21(-1.39%) |
Oct 20, 2017 | 15.38 | 15.38 | 15.38 | 15.38 | 1,265 | -0.01(-0.04%) |
Oct 19, 2017 | 15.43 | 15.43 | 15.35 | 15.39 | 1,275 | +0.03(+0.20%) |
Oct 18, 2017 | 15.39 | 15.39 | 15.30 | 15.36 | 2,480 | -0.22(-1.43%) |
Oct 17, 2017 | 15.64 | 15.66 | 15.57 | 15.58 | 1,029 | -0.13(-0.81%) |
Oct 16, 2017 | 15.82 | 15.82 | 15.71 | 15.71 | 2,380 | -0.20(-1.27%) |
Oct 13, 2017 | 16.03 | 16.03 | 15.91 | 15.91 | 510 | -0.12(-0.72%) |
Oct 12, 2017 | 15.94 | 16.03 | 15.94 | 16.03 | 1,418 | -0.06(-0.39%) |
Oct 11, 2017 | 16.09 | 16.12 | 16.09 | 16.09 | 1,917 | -0.02(-0.09%) |
Oct 10, 2017 | 16.11 | 16.11 | 16.11 | 16.11 | 191 | +0.05(+0.28%) |
Oct 09, 2017 | 16.08 | 16.18 | 16.06 | 16.06 | 1,365 | -0.03(-0.19%) |
Oct 06, 2017 | 16.11 | 16.11 | 16.09 | 16.09 | 2,084 | -0.12(-0.77%) |
Oct 05, 2017 | 16.08 | 16.25 | 16.07 | 16.21 | 7,361 | +0.20(+1.22%) |
Oct 04, 2017 | 16.03 | 16.04 | 15.94 | 16.02 | 16,937 | +0.01(+0.03%) |
Oct 03, 2017 | 15.85 | 16.05 | 15.85 | 16.01 | 2,355 | +0.07(+0.42%) |
Oct 02, 2017 | 15.76 | 15.95 | 15.76 | 15.95 | 2,479 | +0.01(+0.05%) |
Sep 29, 2017 | 16.02 | 16.05 | 15.94 | 15.94 | 3,830 | +0.17(+1.10%) |
Sep 28, 2017 | 16.03 | 16.03 | 15.77 | 15.77 | 1,017 | -0.34(-2.14%) |
Sep 27, 2017 | 16.11 | 16.14 | 16.11 | 16.11 | 1,274 | -0.12(-0.73%) |
Sep 26, 2017 | 16.32 | 16.32 | 16.19 | 16.23 | 5,418 | -0.03(-0.19%) |
Sep 25, 2017 | 16.15 | 16.27 | 16.15 | 16.26 | 2,117 | +0.35(+2.18%) |
Sep 22, 2017 | 15.89 | 15.93 | 15.86 | 15.91 | 4,528 | +0.06(+0.36%) |
Sep 21, 2017 | 15.86 | 15.86 | 15.86 | 15.86 | 200 | -0.15(-0.93%) |
Sep 20, 2017 | 16.02 | 16.02 | 16.00 | 16.00 | 798 | -0.06(-0.37%) |
Sep 19, 2017 | 16.04 | 16.08 | 16.04 | 16.06 | 1,700 | -0.01(-0.05%) |
Sep 18, 2017 | 16.07 | 16.08 | 16.07 | 16.07 | 1,221 | -0.01(-0.06%) |
Sep 14, 2017 | 16.08 | 16.08 | 16.08 | 0 | +0.03(+0.19%) | |
Sep 13, 2017 | 16.05 | 16.05 | 16.05 | 16.05 | 925 | +0.19(+1.20%) |
Sep 08, 2017 | 15.86 | 15.86 | 15.86 | 0 | -0.07(-0.41%) | |
Sep 07, 2017 | 15.96 | 15.96 | 15.93 | 15.93 | 1,937 | -0.00(-0.03%) |
Sep 06, 2017 | 15.89 | 15.99 | 15.89 | 15.93 | 471 | -0.04(-0.26%) |
Sep 05, 2017 | 15.97 | 15.97 | 15.97 | 15.97 | 155 | +0.36(+2.31%) |
Aug 30, 2017 | 15.61 | 15.61 | 15.61 | 0 | +0.14(+0.91%) | |
Aug 29, 2017 | 15.47 | 15.47 | 15.47 | 15.47 | 250 | -0.21(-1.33%) |
Aug 28, 2017 | 15.58 | 15.68 | 15.58 | 15.68 | 600 | -0.12(-0.75%) |
Aug 25, 2017 | 15.59 | 15.80 | 15.59 | 15.80 | 1,336 | +0.11(+0.72%) |
Aug 24, 2017 | 15.69 | 15.75 | 15.64 | 15.69 | 2,549 | +0.12(+0.74%) |
Aug 23, 2017 | 15.56 | 15.57 | 15.56 | 15.57 | 475 | +0.22(+1.43%) |
Aug 22, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 223 | -0.17(-1.10%) |
Aug 18, 2017 | 15.52 | 15.52 | 15.52 | 0 | -0.01(-0.04%) | |
Aug 17, 2017 | 15.57 | 15.57 | 15.53 | 15.53 | 1,470 | -0.13(-0.82%) |
Aug 15, 2017 | 15.66 | 38 | -0.18(-1.16%) | |||
Aug 14, 2017 | 16.02 | 16.02 | 15.84 | 15.84 | 2,039 | -0.03(-0.21%) |
Aug 11, 2017 | 15.87 | 15.87 | 15.87 | 15.87 | 288 | -0.14(-0.88%) |
Aug 10, 2017 | 16.02 | 16.02 | 16.02 | 16.02 | 100 | -0.15(-0.92%) |
Aug 09, 2017 | 16.13 | 16.16 | 16.13 | 16.16 | 3,443 | -0.10(-0.63%) |
Aug 07, 2017 | 16.27 | 16.27 | 16.27 | 0 | -0.10(-0.59%) | |
Aug 04, 2017 | 16.39 | 16.39 | 16.36 | 16.36 | 375 | +0.00(+0.01%) |