Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.93 | 15.05 | 14.80 | 14.98 | 83,406 | -0.04(-0.29%) |
Oct 30, 2017 | 15.07 | 15.28 | 14.93 | 15.02 | 93,756 | -0.04(-0.29%) |
Oct 27, 2017 | 15.11 | 15.24 | 14.93 | 15.07 | 87,599 | +0.00(+0.00%) |
Oct 26, 2017 | 15.02 | 15.28 | 15.02 | 15.07 | 71,253 | +0.09(+0.58%) |
Oct 25, 2017 | 15.11 | 15.20 | 14.67 | 14.98 | 160,687 | -0.28(-1.87%) |
Oct 24, 2017 | 15.37 | 15.48 | 15.11 | 15.26 | 96,795 | -0.11(-0.71%) |
Oct 23, 2017 | 15.55 | 15.63 | 15.37 | 15.37 | 64,883 | -0.26(-1.68%) |
Oct 20, 2017 | 15.46 | 15.75 | 15.37 | 15.63 | 98,262 | +0.18(+1.13%) |
Oct 19, 2017 | 15.42 | 15.50 | 15.20 | 15.46 | 58,030 | +0.09(+0.57%) |
Oct 18, 2017 | 15.37 | 15.46 | 15.24 | 15.37 | 47,325 | -0.04(-0.28%) |
Oct 17, 2017 | 15.72 | 15.77 | 15.20 | 15.42 | 143,702 | -0.31(-1.95%) |
Oct 16, 2017 | 15.72 | 15.77 | 15.55 | 15.72 | 60,137 | +0.13(+0.84%) |
Oct 13, 2017 | 15.46 | 15.68 | 15.42 | 15.59 | 82,485 | +0.13(+0.85%) |
Oct 12, 2017 | 15.37 | 15.55 | 15.37 | 15.46 | 80,748 | +0.09(+0.57%) |
Oct 11, 2017 | 15.50 | 15.50 | 15.33 | 15.37 | 41,870 | +0.00(+0.00%) |
Oct 10, 2017 | 15.28 | 15.63 | 15.28 | 15.37 | 83,964 | +0.09(+0.57%) |
Oct 09, 2017 | 15.15 | 15.28 | 15.02 | 15.28 | 76,144 | +0.18(+1.16%) |
Oct 06, 2017 | 15.11 | 15.20 | 15.02 | 15.11 | 121,801 | +0.00(+0.00%) |
Oct 05, 2017 | 15.20 | 15.33 | 15.07 | 15.11 | 282,858 | -0.07(-0.43%) |
Oct 04, 2017 | 15.20 | 15.32 | 15.11 | 15.17 | 159,764 | +0.02(+0.14%) |
Oct 03, 2017 | 15.24 | 15.31 | 15.11 | 15.15 | 246,141 | -0.09(-0.57%) |
Oct 02, 2017 | 15.28 | 15.39 | 15.15 | 15.24 | 146,762 | -0.09(-0.57%) |
Sep 29, 2017 | 15.33 | 15.46 | 15.20 | 15.33 | 95,801 | +0.00(+0.00%) |
Sep 28, 2017 | 15.37 | 15.46 | 15.24 | 15.33 | 111,555 | -0.04(-0.28%) |
Sep 27, 2017 | 15.55 | 15.57 | 15.33 | 15.37 | 159,633 | -0.22(-1.40%) |
Sep 26, 2017 | 15.46 | 15.72 | 15.37 | 15.59 | 59,088 | +0.04(+0.28%) |
Sep 25, 2017 | 15.46 | 15.72 | 15.37 | 15.55 | 125,112 | -0.04(-0.28%) |
Sep 22, 2017 | 15.72 | 15.90 | 15.46 | 15.59 | 133,081 | -0.09(-0.56%) |
Sep 21, 2017 | 15.55 | 15.85 | 15.46 | 15.68 | 399,209 | +0.13(+0.84%) |
Sep 20, 2017 | 15.68 | 15.72 | 15.50 | 15.55 | 51,620 | +0.00(+0.00%) |
Sep 19, 2017 | 15.77 | 15.77 | 15.50 | 15.55 | 113,708 | -0.18(-1.11%) |
Sep 18, 2017 | 15.55 | 15.81 | 15.55 | 15.72 | 71,405 | +0.22(+1.41%) |
Sep 15, 2017 | 15.63 | 15.85 | 15.50 | 15.50 | 77,162 | -0.09(-0.56%) |
Sep 14, 2017 | 15.77 | 15.77 | 15.46 | 15.59 | 97,503 | -0.09(-0.56%) |
Sep 13, 2017 | 15.42 | 15.79 | 15.33 | 15.68 | 170,589 | +0.26(+1.70%) |
Sep 12, 2017 | 15.63 | 15.77 | 15.33 | 15.42 | 171,871 | -0.31(-1.95%) |
Sep 11, 2017 | 16.07 | 16.12 | 15.72 | 15.72 | 66,812 | -0.31(-1.91%) |
Sep 08, 2017 | 16.07 | 16.20 | 15.72 | 16.03 | 87,621 | +0.09(+0.55%) |
Sep 07, 2017 | 16.20 | 16.23 | 15.87 | 15.94 | 62,014 | -0.22(-1.36%) |
Sep 06, 2017 | 16.03 | 16.20 | 15.96 | 16.16 | 93,569 | +0.31(+1.93%) |
Sep 05, 2017 | 15.81 | 15.98 | 15.81 | 15.85 | 123,084 | +0.09(+0.56%) |
Sep 01, 2017 | 15.50 | 15.77 | 15.42 | 15.77 | 66,546 | +0.35(+2.27%) |
Aug 31, 2017 | 15.24 | 15.57 | 15.24 | 15.42 | 127,656 | +0.15(+1.00%) |
Aug 30, 2017 | 15.33 | 15.42 | 15.11 | 15.26 | 122,128 | +0.00(+0.00%) |
Aug 29, 2017 | 15.11 | 15.37 | 14.93 | 15.26 | 140,239 | -0.02(-0.14%) |
Aug 28, 2017 | 15.20 | 15.44 | 15.11 | 15.28 | 171,239 | +0.04(+0.29%) |
Aug 25, 2017 | 15.24 | 15.50 | 15.20 | 15.24 | 66,025 | -0.04(-0.29%) |
Aug 24, 2017 | 15.15 | 15.50 | 15.15 | 15.28 | 109,784 | +0.09(+0.58%) |
Aug 23, 2017 | 15.02 | 15.39 | 14.99 | 15.20 | 49,995 | +0.13(+0.87%) |
Aug 22, 2017 | 15.07 | 15.17 | 14.89 | 15.07 | 30,812 | +0.04(+0.29%) |
Aug 21, 2017 | 15.33 | 15.45 | 14.93 | 15.02 | 75,488 | -0.26(-1.72%) |
Aug 18, 2017 | 15.20 | 15.55 | 15.15 | 15.28 | 66,905 | +0.04(+0.29%) |
Aug 17, 2017 | 15.20 | 15.77 | 15.18 | 15.24 | 127,985 | -0.09(-0.57%) |
Aug 16, 2017 | 15.28 | 15.33 | 14.98 | 15.33 | 94,652 | +0.18(+1.16%) |
Aug 15, 2017 | 15.42 | 15.63 | 15.02 | 15.15 | 119,781 | -0.31(-1.98%) |
Aug 14, 2017 | 15.55 | 15.77 | 15.33 | 15.46 | 144,208 | -0.09(-0.56%) |
Aug 11, 2017 | 15.28 | 15.63 | 15.02 | 15.55 | 158,403 | +0.39(+2.60%) |
Aug 10, 2017 | 15.46 | 15.46 | 15.11 | 15.15 | 135,113 | -0.28(-1.84%) |
Aug 09, 2017 | 15.77 | 15.77 | 15.24 | 15.44 | 151,350 | -0.28(-1.81%) |
Aug 08, 2017 | 15.50 | 15.85 | 15.37 | 15.72 | 141,446 | +0.22(+1.41%) |
Aug 07, 2017 | 15.55 | 15.63 | 15.24 | 15.50 | 179,384 | -0.09(-0.56%) |
Aug 04, 2017 | 15.55 | 15.93 | 15.42 | 15.59 | 84,701 | -0.04(-0.28%) |
Aug 03, 2017 | 15.98 | 16.03 | 15.55 | 15.63 | 121,496 | -0.39(-2.46%) |
Aug 02, 2017 | 16.07 | 16.20 | 15.98 | 16.03 | 326,676 | +0.04(+0.27%) |