Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.17 | 15.17 | 14.94 | 15.14 | 2,581,372 | +0.02(+0.14%) |
Oct 30, 2017 | 15.20 | 15.23 | 15.08 | 15.12 | 1,241,159 | -0.09(-0.62%) |
Oct 27, 2017 | 15.18 | 15.27 | 15.10 | 15.21 | 1,509,603 | +0.01(+0.10%) |
Oct 26, 2017 | 15.32 | 15.32 | 15.12 | 15.20 | 1,338,671 | -0.10(-0.66%) |
Oct 25, 2017 | 15.38 | 15.43 | 15.12 | 15.30 | 2,154,775 | +0.09(+0.60%) |
Oct 24, 2017 | 15.38 | 15.44 | 15.15 | 15.21 | 1,747,778 | -0.19(-1.23%) |
Oct 23, 2017 | 15.45 | 15.50 | 15.32 | 15.40 | 1,414,613 | -0.01(-0.08%) |
Oct 20, 2017 | 15.52 | 15.52 | 15.35 | 15.41 | 1,616,402 | -0.11(-0.69%) |
Oct 19, 2017 | 15.61 | 15.64 | 15.48 | 15.52 | 1,269,753 | -0.14(-0.87%) |
Oct 18, 2017 | 15.66 | 15.74 | 15.64 | 15.65 | 1,159,292 | -0.03(-0.19%) |
Oct 17, 2017 | 15.54 | 15.72 | 15.54 | 15.68 | 1,147,690 | +0.09(+0.55%) |
Oct 16, 2017 | 15.61 | 15.71 | 15.53 | 15.60 | 1,597,550 | +0.01(+0.08%) |
Oct 13, 2017 | 15.70 | 15.70 | 15.56 | 15.58 | 2,196,313 | -0.04(-0.28%) |
Oct 12, 2017 | 15.69 | 15.71 | 15.61 | 15.63 | 1,305,819 | -0.04(-0.23%) |
Oct 11, 2017 | 15.65 | 15.79 | 15.62 | 15.66 | 1,974,674 | +0.04(+0.23%) |
Oct 10, 2017 | 15.71 | 15.79 | 15.59 | 15.63 | 1,164,431 | -0.03(-0.19%) |
Oct 09, 2017 | 15.64 | 15.76 | 15.64 | 15.66 | 1,069,347 | +0.01(+0.09%) |
Oct 06, 2017 | 15.61 | 15.67 | 15.49 | 15.64 | 1,963,466 | -0.02(-0.13%) |
Oct 05, 2017 | 15.69 | 15.82 | 15.64 | 15.66 | 1,803,351 | +0.00(+0.00%) |
Oct 04, 2017 | 15.66 | 15.68 | 15.56 | 15.66 | 2,267,781 | +0.04(+0.28%) |
Oct 03, 2017 | 15.56 | 15.65 | 15.51 | 15.62 | 1,719,630 | +0.11(+0.71%) |
Oct 02, 2017 | 15.48 | 15.67 | 15.48 | 15.51 | 2,343,639 | +0.06(+0.40%) |
Sep 29, 2017 | 15.42 | 15.55 | 15.39 | 15.45 | 1,451,718 | +0.03(+0.19%) |
Sep 28, 2017 | 15.38 | 15.46 | 15.31 | 15.42 | 1,494,700 | +0.03(+0.17%) |
Sep 27, 2017 | 15.26 | 15.39 | 1,990,822 | -0.06(-0.36%) | ||
Sep 26, 2017 | 15.52 | 15.55 | 15.44 | 15.45 | 1,204,999 | -0.07(-0.46%) |
Sep 25, 2017 | 15.39 | 15.60 | 15.39 | 15.52 | 2,014,985 | +0.19(+1.26%) |
Sep 22, 2017 | 15.42 | 15.51 | 15.32 | 15.33 | 772,204 | -0.06(-0.37%) |
Sep 21, 2017 | 15.46 | 15.52 | 15.38 | 15.38 | 1,140,912 | -0.04(-0.23%) |
Sep 20, 2017 | 15.42 | 15.49 | 15.36 | 15.42 | 2,203,448 | +0.03(+0.21%) |
Sep 19, 2017 | 15.47 | 15.47 | 15.31 | 15.39 | 1,958,573 | -0.06(-0.38%) |
Sep 18, 2017 | 15.44 | 15.50 | 15.31 | 15.45 | 1,195,911 | +0.02(+0.12%) |
Sep 15, 2017 | 15.50 | 15.56 | 15.31 | 15.43 | 2,568,066 | -0.10(-0.63%) |
Sep 14, 2017 | 15.37 | 15.53 | 15.31 | 15.53 | 1,094,913 | +0.17(+1.10%) |
Sep 13, 2017 | 15.39 | 15.44 | 15.32 | 15.36 | 1,267,581 | -0.01(-0.08%) |
Sep 12, 2017 | 15.51 | 15.64 | 15.29 | 15.37 | 1,042,186 | -0.15(-0.96%) |
Sep 11, 2017 | 15.41 | 15.59 | 15.37 | 15.52 | 1,005,854 | +0.15(+1.00%) |
Sep 08, 2017 | 15.41 | 15.45 | 15.33 | 15.36 | 1,105,008 | -0.07(-0.46%) |
Sep 07, 2017 | 15.46 | 15.50 | 15.29 | 15.43 | 1,579,648 | +0.01(+0.08%) |
Sep 06, 2017 | 15.48 | 15.61 | 15.39 | 15.42 | 956,334 | -0.01(-0.10%) |
Sep 05, 2017 | 15.57 | 15.62 | 15.35 | 15.44 | 1,431,200 | -0.08(-0.52%) |
Sep 01, 2017 | 15.50 | 15.61 | 15.40 | 15.52 | 1,251,386 | +0.03(+0.17%) |
Aug 31, 2017 | 15.28 | 15.50 | 15.28 | 15.49 | 1,784,775 | +0.24(+1.58%) |
Aug 30, 2017 | 15.12 | 15.27 | 15.04 | 15.25 | 935,526 | +0.12(+0.80%) |
Aug 29, 2017 | 15.19 | 15.21 | 15.10 | 15.13 | 450,810 | -0.04(-0.25%) |
Aug 28, 2017 | 15.30 | 15.35 | 15.13 | 15.17 | 717,093 | -0.09(-0.62%) |
Aug 25, 2017 | 15.25 | 15.32 | 15.16 | 15.26 | 748,432 | +0.09(+0.63%) |
Aug 24, 2017 | 15.24 | 15.28 | 15.15 | 15.17 | 1,473,308 | -0.01(-0.06%) |
Aug 23, 2017 | 15.07 | 15.20 | 14.96 | 15.18 | 817,843 | +0.07(+0.47%) |
Aug 22, 2017 | 15.23 | 15.24 | 15.09 | 15.10 | 705,508 | -0.09(-0.60%) |
Aug 21, 2017 | 15.11 | 15.22 | 15.01 | 15.20 | 861,796 | +0.10(+0.67%) |
Aug 18, 2017 | 15.18 | 15.18 | 15.06 | 15.10 | 1,873,621 | -0.14(-0.90%) |
Aug 17, 2017 | 15.25 | 15.39 | 15.21 | 15.23 | 1,862,767 | -0.03(-0.17%) |
Aug 16, 2017 | 15.12 | 15.27 | 15.09 | 15.26 | 2,433,618 | +0.17(+1.12%) |
Aug 15, 2017 | 15.03 | 15.12 | 14.91 | 15.09 | 1,570,584 | +0.05(+0.36%) |
Aug 14, 2017 | 14.92 | 15.07 | 14.90 | 15.04 | 2,379,286 | +0.21(+1.44%) |
Aug 11, 2017 | 14.83 | 14.86 | 14.70 | 14.82 | 1,279,774 | -0.08(-0.54%) |
Aug 10, 2017 | 14.76 | 14.92 | 14.69 | 14.90 | 1,527,272 | +0.16(+1.07%) |
Aug 09, 2017 | 14.82 | 14.88 | 14.72 | 14.75 | 1,390,050 | -0.09(-0.58%) |
Aug 08, 2017 | 14.84 | 14.90 | 14.75 | 14.83 | 1,278,956 | -0.01(-0.10%) |
Aug 07, 2017 | 14.87 | 14.90 | 14.77 | 14.85 | 1,001,417 | -0.01(-0.08%) |
Aug 04, 2017 | 14.97 | 15.06 | 14.80 | 14.86 | 2,331,587 | -0.11(-0.75%) |
Aug 03, 2017 | 15.01 | 15.07 | 14.95 | 14.97 | 1,507,866 | -0.04(-0.25%) |
Aug 02, 2017 | 15.19 | 15.34 | 14.97 | 15.01 | 1,486,350 | -0.23(-1.49%) |