Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.23 | 15.27 | 15.11 | 15.15 | 31,320 | -0.17(-1.08%) |
Oct 30, 2017 | 15.35 | 15.35 | 15.07 | 15.31 | 39,461 | -0.04(-0.27%) |
Oct 27, 2017 | 15.31 | 15.40 | 15.23 | 15.35 | 27,625 | +0.04(+0.27%) |
Oct 26, 2017 | 15.35 | 15.48 | 15.15 | 15.31 | 171,108 | -0.02(-0.11%) |
Oct 25, 2017 | 15.48 | 15.48 | 15.07 | 15.33 | 176,895 | -0.11(-0.70%) |
Oct 24, 2017 | 15.40 | 15.48 | 15.31 | 15.44 | 124,794 | +0.04(+0.27%) |
Oct 23, 2017 | 15.31 | 15.48 | 15.11 | 15.40 | 63,160 | +0.08(+0.54%) |
Oct 20, 2017 | 15.11 | 15.40 | 15.08 | 15.31 | 77,051 | +0.25(+1.64%) |
Oct 19, 2017 | 15.19 | 15.19 | 14.98 | 15.07 | 51,039 | -0.04(-0.27%) |
Oct 18, 2017 | 15.35 | 15.41 | 15.07 | 15.11 | 46,156 | -0.33(-2.14%) |
Oct 17, 2017 | 15.40 | 15.44 | 15.07 | 15.44 | 84,315 | +0.04(+0.27%) |
Oct 16, 2017 | 15.35 | 15.48 | 15.11 | 15.40 | 64,556 | +0.21(+1.36%) |
Oct 13, 2017 | 15.31 | 15.35 | 15.07 | 15.19 | 44,859 | +0.12(+0.82%) |
Oct 12, 2017 | 15.15 | 15.15 | 14.94 | 15.07 | 36,176 | -0.12(-0.82%) |
Oct 11, 2017 | 15.27 | 15.32 | 15.15 | 15.19 | 68,217 | -0.17(-1.08%) |
Oct 10, 2017 | 15.56 | 15.56 | 15.30 | 15.35 | 31,601 | -0.08(-0.54%) |
Oct 09, 2017 | 15.48 | 15.56 | 15.27 | 15.44 | 38,721 | -0.04(-0.27%) |
Oct 06, 2017 | 15.60 | 15.68 | 15.40 | 15.48 | 117,890 | -0.17(-1.06%) |
Oct 05, 2017 | 15.60 | 15.68 | 15.52 | 15.64 | 90,975 | +0.04(+0.26%) |
Oct 04, 2017 | 15.60 | 15.64 | 15.52 | 15.60 | 90,342 | +0.04(+0.27%) |
Oct 03, 2017 | 15.60 | 15.60 | 15.40 | 15.56 | 65,741 | +0.08(+0.53%) |
Oct 02, 2017 | 15.31 | 15.56 | 15.27 | 15.48 | 301,460 | +0.08(+0.54%) |
Sep 29, 2017 | 15.11 | 15.40 | 14.94 | 15.40 | 81,232 | +0.21(+1.36%) |
Sep 28, 2017 | 15.44 | 15.44 | 15.07 | 15.19 | 49,306 | -0.08(-0.54%) |
Sep 27, 2017 | 15.19 | 15.40 | 15.19 | 15.27 | 52,407 | -0.04(-0.27%) |
Sep 26, 2017 | 15.52 | 15.52 | 15.27 | 15.31 | 57,265 | -0.17(-1.07%) |
Sep 25, 2017 | 15.35 | 15.50 | 15.08 | 15.48 | 61,638 | +0.12(+0.81%) |
Sep 22, 2017 | 15.19 | 15.40 | 15.11 | 15.35 | 114,269 | +0.29(+1.92%) |
Sep 21, 2017 | 15.08 | 15.23 | 14.98 | 15.07 | 60,218 | -0.08(-0.54%) |
Sep 20, 2017 | 15.07 | 15.27 | 15.07 | 15.15 | 55,374 | +0.04(+0.27%) |
Sep 19, 2017 | 15.15 | 15.27 | 15.11 | 15.11 | 27,327 | -0.08(-0.54%) |
Sep 18, 2017 | 15.07 | 15.23 | 15.02 | 15.19 | 64,358 | +0.08(+0.55%) |
Sep 15, 2017 | 14.94 | 15.11 | 14.94 | 15.11 | 33,633 | +0.21(+1.38%) |
Sep 14, 2017 | 15.02 | 15.11 | 14.86 | 14.90 | 38,783 | -0.08(-0.55%) |
Sep 13, 2017 | 15.02 | 15.07 | 14.86 | 14.98 | 33,172 | -0.07(-0.49%) |
Sep 12, 2017 | 14.82 | 15.06 | 14.78 | 15.06 | 83,498 | +0.20(+1.33%) |
Sep 11, 2017 | 14.74 | 14.90 | 14.61 | 14.86 | 62,987 | +0.17(+1.12%) |
Sep 08, 2017 | 14.69 | 14.78 | 14.61 | 14.69 | 81,394 | +0.00(+0.00%) |
Sep 07, 2017 | 14.65 | 14.86 | 14.61 | 14.69 | 44,298 | -0.04(-0.28%) |
Sep 06, 2017 | 14.86 | 14.86 | 14.57 | 14.74 | 76,389 | -0.04(-0.28%) |
Sep 05, 2017 | 15.07 | 15.10 | 14.69 | 14.78 | 97,384 | -0.25(-1.65%) |
Sep 01, 2017 | 15.07 | 15.11 | 14.98 | 15.02 | 46,506 | +0.04(+0.28%) |
Aug 31, 2017 | 15.02 | 15.11 | 14.86 | 14.98 | 53,242 | +0.00(+0.00%) |
Aug 30, 2017 | 15.02 | 15.07 | 14.82 | 14.98 | 28,676 | +0.00(+0.00%) |
Aug 29, 2017 | 14.94 | 15.08 | 14.92 | 14.98 | 75,774 | -0.04(-0.27%) |
Aug 28, 2017 | 14.94 | 15.11 | 14.86 | 15.02 | 111,226 | +0.12(+0.83%) |
Aug 25, 2017 | 14.90 | 15.16 | 14.86 | 14.90 | 190,685 | +0.08(+0.56%) |
Aug 24, 2017 | 14.85 | 14.86 | 14.71 | 14.82 | 41,359 | +0.00(+0.00%) |
Aug 23, 2017 | 14.78 | 14.86 | 14.65 | 14.82 | 37,466 | +0.08(+0.56%) |
Aug 22, 2017 | 14.61 | 14.82 | 14.55 | 14.74 | 122,245 | +0.08(+0.56%) |
Aug 21, 2017 | 14.69 | 14.69 | 14.49 | 14.65 | 75,562 | +0.04(+0.28%) |
Aug 18, 2017 | 14.65 | 14.69 | 14.36 | 14.61 | 68,536 | -0.04(-0.28%) |
Aug 17, 2017 | 14.78 | 14.78 | 14.45 | 14.65 | 51,585 | -0.12(-0.84%) |
Aug 16, 2017 | 14.65 | 14.86 | 14.65 | 14.78 | 39,357 | -0.08(-0.56%) |
Aug 15, 2017 | 15.02 | 15.02 | 14.74 | 14.86 | 69,273 | -0.08(-0.55%) |
Aug 14, 2017 | 14.94 | 15.15 | 14.94 | 14.94 | 43,152 | +0.17(+1.12%) |
Aug 11, 2017 | 14.78 | 14.86 | 14.57 | 14.78 | 145,393 | -0.08(-0.56%) |
Aug 10, 2017 | 15.07 | 15.23 | 14.72 | 14.86 | 84,478 | -0.21(-1.37%) |
Aug 09, 2017 | 14.98 | 15.23 | 14.69 | 15.07 | 397,853 | +0.08(+0.55%) |
Aug 08, 2017 | 15.02 | 15.23 | 14.94 | 14.98 | 124,980 | -0.04(-0.27%) |
Aug 07, 2017 | 15.02 | 15.13 | 14.98 | 15.02 | 176,808 | +0.00(+0.00%) |
Aug 04, 2017 | 15.27 | 15.31 | 14.98 | 15.02 | 105,956 | -0.04(-0.27%) |
Aug 03, 2017 | 15.02 | 15.19 | 14.69 | 15.07 | 88,190 | +0.00(+0.00%) |
Aug 02, 2017 | 15.02 | 15.23 | 14.94 | 15.07 | 64,764 | -0.17(-1.08%) |