Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.71 | 14.81 | 14.42 | 14.42 | 521,099 | -0.19(-1.32%) |
Oct 30, 2017 | 14.81 | 15.05 | 14.61 | 14.61 | 412,601 | -0.43(-2.88%) |
Oct 27, 2017 | 15.58 | 15.58 | 14.85 | 15.05 | 375,768 | +0.29(+1.95%) |
Oct 26, 2017 | 14.66 | 14.95 | 14.47 | 14.76 | 554,725 | +0.19(+1.32%) |
Oct 25, 2017 | 14.95 | 15.19 | 14.54 | 14.57 | 378,610 | -0.43(-2.88%) |
Oct 24, 2017 | 14.85 | 15.19 | 14.81 | 15.00 | 539,709 | +0.24(+1.63%) |
Oct 23, 2017 | 15.09 | 15.09 | 14.76 | 14.76 | 340,621 | -0.34(-2.23%) |
Oct 20, 2017 | 15.14 | 15.24 | 15.00 | 15.09 | 187,542 | +0.14(+0.96%) |
Oct 19, 2017 | 15.14 | 15.17 | 14.90 | 14.95 | 373,925 | -0.34(-2.20%) |
Oct 18, 2017 | 15.43 | 15.58 | 15.09 | 15.29 | 261,308 | -0.05(-0.31%) |
Oct 17, 2017 | 15.72 | 15.77 | 15.25 | 15.34 | 331,835 | -0.38(-2.45%) |
Oct 16, 2017 | 15.77 | 15.86 | 15.67 | 15.72 | 276,153 | +0.05(+0.31%) |
Oct 13, 2017 | 16.10 | 16.10 | 15.67 | 15.67 | 376,023 | -0.24(-1.51%) |
Oct 12, 2017 | 16.49 | 16.49 | 15.91 | 15.91 | 401,935 | -0.67(-4.06%) |
Oct 11, 2017 | 16.34 | 16.63 | 16.25 | 16.58 | 245,093 | +0.34(+2.07%) |
Oct 10, 2017 | 16.68 | 16.68 | 16.25 | 16.25 | 432,771 | -0.34(-2.03%) |
Oct 09, 2017 | 17.21 | 17.55 | 16.49 | 16.58 | 353,748 | -0.67(-3.90%) |
Oct 06, 2017 | 17.21 | 17.31 | 17.11 | 17.26 | 198,000 | +0.00(+0.00%) |
Oct 05, 2017 | 17.11 | 17.40 | 17.02 | 17.26 | 300,197 | +0.19(+1.13%) |
Oct 04, 2017 | 17.21 | 17.26 | 16.83 | 17.07 | 270,330 | -0.14(-0.84%) |
Oct 03, 2017 | 17.26 | 17.40 | 17.02 | 17.21 | 371,041 | -0.05(-0.28%) |
Oct 02, 2017 | 17.07 | 17.26 | 16.92 | 17.26 | 261,712 | +0.14(+0.84%) |
Sep 29, 2017 | 16.97 | 17.16 | 16.87 | 17.11 | 228,437 | +0.05(+0.28%) |
Sep 28, 2017 | 16.83 | 17.26 | 16.54 | 17.07 | 398,482 | +0.29(+1.72%) |
Sep 27, 2017 | 16.25 | 17.02 | 16.15 | 16.78 | 959,537 | +0.58(+3.56%) |
Sep 26, 2017 | 15.96 | 16.25 | 15.85 | 16.20 | 233,249 | +0.24(+1.51%) |
Sep 25, 2017 | 15.96 | 16.08 | 15.89 | 15.96 | 162,694 | +0.00(+0.00%) |
Sep 22, 2017 | 15.82 | 16.01 | 15.82 | 15.96 | 87,533 | +0.00(+0.00%) |
Sep 21, 2017 | 16.01 | 16.01 | 15.38 | 15.96 | 95,317 | +0.00(+0.00%) |
Sep 20, 2017 | 15.96 | 16.06 | 15.86 | 15.96 | 168,332 | +0.10(+0.61%) |
Sep 19, 2017 | 15.96 | 16.15 | 15.84 | 15.86 | 146,301 | +0.00(+0.00%) |
Sep 18, 2017 | 16.15 | 16.15 | 15.82 | 15.86 | 175,542 | -0.19(-1.20%) |
Sep 15, 2017 | 16.15 | 16.20 | 15.96 | 16.06 | 425,181 | -0.10(-0.60%) |
Sep 14, 2017 | 15.96 | 16.20 | 15.96 | 16.15 | 305,165 | +0.14(+0.90%) |
Sep 13, 2017 | 16.10 | 16.22 | 16.01 | 16.01 | 126,501 | -0.19(-1.19%) |
Sep 12, 2017 | 15.82 | 16.20 | 15.79 | 16.20 | 202,455 | +0.38(+2.43%) |
Sep 11, 2017 | 15.62 | 15.86 | 15.53 | 15.82 | 173,631 | +0.38(+2.49%) |
Sep 08, 2017 | 15.24 | 15.48 | 15.24 | 15.43 | 97,520 | +0.14(+0.94%) |
Sep 07, 2017 | 15.38 | 15.48 | 15.02 | 15.29 | 215,751 | -0.14(-0.93%) |
Sep 06, 2017 | 15.24 | 15.48 | 15.14 | 15.43 | 208,856 | +0.19(+1.26%) |
Sep 05, 2017 | 15.77 | 15.84 | 15.19 | 15.24 | 325,185 | -0.67(-4.23%) |
Sep 01, 2017 | 15.58 | 15.91 | 15.53 | 15.91 | 184,472 | +0.29(+1.85%) |
Aug 31, 2017 | 15.38 | 15.67 | 15.29 | 15.62 | 210,522 | +0.34(+2.20%) |
Aug 30, 2017 | 15.43 | 15.48 | 15.24 | 15.29 | 172,222 | -0.14(-0.93%) |
Aug 29, 2017 | 15.43 | 15.48 | 15.29 | 15.43 | 398,290 | -0.24(-1.53%) |
Aug 28, 2017 | 15.48 | 15.77 | 15.43 | 15.67 | 286,838 | +0.19(+1.24%) |
Aug 25, 2017 | 15.38 | 15.53 | 15.24 | 15.48 | 114,032 | +0.14(+0.94%) |
Aug 24, 2017 | 15.34 | 15.43 | 15.24 | 15.34 | 115,233 | +0.10(+0.63%) |
Aug 23, 2017 | 15.29 | 15.62 | 14.71 | 15.24 | 212,508 | -0.24(-1.55%) |
Aug 22, 2017 | 15.38 | 15.53 | 15.34 | 15.48 | 129,209 | +0.14(+0.94%) |
Aug 21, 2017 | 15.24 | 15.43 | 15.14 | 15.34 | 159,522 | +0.00(+0.00%) |
Aug 18, 2017 | 14.90 | 15.48 | 14.42 | 15.34 | 330,010 | +0.29(+1.92%) |
Aug 17, 2017 | 15.43 | 15.62 | 15.05 | 15.05 | 273,621 | -0.38(-2.49%) |
Aug 16, 2017 | 15.96 | 15.96 | 15.36 | 15.43 | 203,712 | -0.53(-3.31%) |
Aug 15, 2017 | 16.06 | 16.15 | 15.84 | 15.96 | 233,854 | -0.05(-0.30%) |
Aug 14, 2017 | 15.82 | 16.20 | 15.67 | 16.01 | 406,304 | +0.24(+1.52%) |
Aug 11, 2017 | 15.43 | 15.82 | 15.43 | 15.77 | 263,603 | +0.48(+3.14%) |
Aug 10, 2017 | 15.09 | 15.62 | 15.05 | 15.29 | 381,221 | +0.19(+1.27%) |
Aug 09, 2017 | 15.34 | 15.34 | 14.90 | 15.09 | 315,071 | -0.29(-1.87%) |
Aug 08, 2017 | 15.58 | 15.70 | 15.34 | 15.38 | 287,266 | -0.24(-1.54%) |
Aug 07, 2017 | 15.67 | 15.84 | 15.53 | 15.62 | 205,617 | -0.14(-0.91%) |
Aug 04, 2017 | 15.62 | 16.01 | 15.43 | 15.77 | 472,561 | +0.72(+4.79%) |
Aug 03, 2017 | 15.14 | 15.62 | 14.81 | 15.05 | 233,418 | -0.05(-0.32%) |
Aug 02, 2017 | 15.48 | 15.58 | 15.09 | 15.09 | 141,579 | -0.38(-2.48%) |