Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.23 | 15.25 | 15.22 | 15.22 | 6,499 | +0.01(+0.07%) |
Oct 30, 2017 | 15.14 | 15.29 | 15.14 | 15.21 | 12,738 | -0.01(-0.07%) |
Oct 27, 2017 | 15.34 | 15.34 | 15.21 | 15.22 | 6,361 | -0.14(-0.91%) |
Oct 26, 2017 | 15.39 | 15.41 | 15.35 | 15.36 | 19,831 | +0.06(+0.39%) |
Oct 25, 2017 | 15.38 | 15.38 | 15.26 | 15.30 | 2,704 | -0.09(-0.58%) |
Oct 24, 2017 | 15.37 | 15.39 | 15.36 | 15.39 | 8,041 | +0.10(+0.65%) |
Oct 23, 2017 | 15.27 | 15.30 | 15.26 | 15.29 | 2,074 | +0.08(+0.53%) |
Oct 20, 2017 | 15.21 | 15.25 | 15.21 | 15.21 | 15,711 | +0.06(+0.40%) |
Oct 19, 2017 | 15.14 | 15.17 | 15.14 | 15.15 | 3,553 | -0.02(-0.13%) |
Oct 18, 2017 | 15.22 | 15.22 | 15.17 | 15.17 | 15,873 | -0.02(-0.13%) |
Oct 17, 2017 | 15.24 | 15.24 | 15.19 | 15.19 | 7,210 | -0.04(-0.26%) |
Oct 16, 2017 | 15.31 | 15.32 | 15.22 | 15.23 | 10,874 | -0.02(-0.13%) |
Oct 13, 2017 | 15.28 | 15.28 | 15.23 | 15.25 | 4,763 | -0.01(-0.07%) |
Oct 12, 2017 | 15.30 | 15.30 | 15.26 | 15.26 | 15,314 | -0.04(-0.26%) |
Oct 11, 2017 | 15.29 | 15.31 | 15.28 | 15.30 | 9,474 | +0.01(+0.07%) |
Oct 10, 2017 | 15.26 | 15.31 | 15.25 | 15.29 | 8,115 | +0.09(+0.59%) |
Oct 06, 2017 | 15.17 | 15.20 | 15.16 | 15.20 | 36,986 | +0.02(+0.13%) |
Oct 05, 2017 | 15.12 | 15.21 | 15.12 | 15.18 | 10,758 | +0.07(+0.46%) |
Oct 04, 2017 | 15.12 | 15.12 | 15.09 | 15.11 | 8,553 | +0.00(+0.00%) |
Oct 03, 2017 | 15.08 | 15.12 | 15.08 | 15.11 | 3,826 | +0.06(+0.40%) |
Oct 02, 2017 | 14.90 | 15.06 | 14.90 | 15.05 | 5,105 | +0.13(+0.87%) |
Sep 29, 2017 | 14.90 | 14.93 | 14.90 | 14.92 | 3,220 | +0.03(+0.20%) |
Sep 28, 2017 | 14.81 | 14.89 | 14.81 | 14.89 | 11,406 | +0.06(+0.40%) |
Sep 27, 2017 | 14.78 | 14.83 | 14.76 | 14.83 | 6,780 | +0.03(+0.20%) |
Sep 26, 2017 | 14.80 | 14.80 | 14.76 | 14.80 | 5,825 | +0.02(+0.14%) |
Sep 25, 2017 | 14.81 | 14.81 | 14.78 | 14.78 | 3,650 | -0.11(-0.74%) |
Sep 22, 2017 | 14.91 | 14.91 | 14.87 | 14.89 | 25,324 | -0.01(-0.07%) |
Sep 21, 2017 | 14.89 | 14.90 | 14.88 | 14.90 | 4,961 | +0.05(+0.34%) |
Sep 20, 2017 | 14.78 | 14.85 | 14.78 | 14.85 | 12,940 | +0.11(+0.75%) |
Sep 19, 2017 | 14.70 | 14.76 | 14.69 | 14.74 | 13,361 | +0.07(+0.48%) |
Sep 18, 2017 | 14.64 | 14.67 | 14.64 | 14.67 | 7,721 | -0.02(-0.14%) |
Sep 15, 2017 | 14.70 | 14.70 | 14.69 | 14.69 | 1,298 | -0.03(-0.20%) |
Sep 14, 2017 | 14.70 | 14.72 | 14.69 | 14.72 | 5,180 | +0.12(+0.82%) |
Sep 13, 2017 | 14.60 | 14.62 | 14.59 | 14.60 | 16,230 | -0.08(-0.54%) |
Sep 12, 2017 | 14.52 | 14.71 | 14.52 | 14.68 | 8,688 | +0.12(+0.82%) |
Sep 11, 2017 | 14.54 | 14.56 | 14.54 | 14.56 | 5,270 | +0.09(+0.62%) |
Sep 08, 2017 | 14.59 | 14.59 | 14.45 | 14.47 | 16,470 | -0.18(-1.23%) |
Sep 07, 2017 | 14.65 | 14.65 | 14.61 | 14.65 | 6,716 | +0.03(+0.21%) |
Sep 06, 2017 | 14.57 | 14.62 | 14.62 | 1,581 | +0.05(+0.34%) | |
Sep 05, 2017 | 14.68 | 14.68 | 14.48 | 14.57 | 5,086 | -0.13(-0.88%) |
Sep 01, 2017 | 14.65 | 14.65 | 14.70 | 343 | +0.05(+0.34%) | |
Aug 31, 2017 | 14.65 | 14.65 | 14.65 | 14.65 | 2,858 | +0.05(+0.34%) |
Aug 30, 2017 | 14.55 | 14.61 | 14.55 | 14.60 | 7,367 | +0.10(+0.69%) |
Aug 29, 2017 | 14.42 | 14.50 | 14.42 | 14.50 | 3,643 | +0.04(+0.28%) |
Aug 28, 2017 | 14.46 | 14.46 | 14.46 | 14.46 | 795 | -0.07(-0.48%) |
Aug 25, 2017 | 14.44 | 14.54 | 14.44 | 14.53 | 11,966 | +0.10(+0.69%) |
Aug 24, 2017 | 14.38 | 14.43 | 14.38 | 14.43 | 6,057 | +0.01(+0.07%) |
Aug 23, 2017 | 14.29 | 14.42 | 14.29 | 14.42 | 6,590 | +0.12(+0.84%) |
Aug 22, 2017 | 14.26 | 14.31 | 14.26 | 14.30 | 4,585 | +0.05(+0.35%) |
Aug 21, 2017 | 14.26 | 14.30 | 14.25 | 14.25 | 7,647 | +0.00(+0.00%) |
Aug 18, 2017 | 14.22 | 14.26 | 14.22 | 14.25 | 2,088 | -0.07(-0.49%) |
Aug 17, 2017 | 14.35 | 14.36 | 14.32 | 14.32 | 7,839 | -0.07(-0.49%) |
Aug 16, 2017 | 14.33 | 14.42 | 14.33 | 14.39 | 10,665 | +0.14(+0.98%) |
Aug 15, 2017 | 14.20 | 14.25 | 14.20 | 14.25 | 1,596 | -0.01(-0.07%) |
Aug 14, 2017 | 14.21 | 14.31 | 14.21 | 14.26 | 3,836 | +0.11(+0.78%) |
Aug 11, 2017 | 14.15 | 14.17 | 14.09 | 14.15 | 9,583 | -0.01(-0.07%) |
Aug 10, 2017 | 14.16 | 14.16 | 14.16 | 14.16 | 3,742 | -0.19(-1.32%) |
Aug 09, 2017 | 14.35 | 14.35 | 14.35 | 14.35 | 2,179 | -0.08(-0.55%) |
Aug 08, 2017 | 14.33 | 14.46 | 14.33 | 14.43 | 3,903 | +0.13(+0.91%) |
Aug 04, 2017 | 14.25 | 14.31 | 14.25 | 14.30 | 6,885 | +0.07(+0.49%) |
Aug 03, 2017 | 14.33 | 14.33 | 14.21 | 14.23 | 4,702 | -0.07(-0.49%) |
Aug 02, 2017 | 14.30 | 14.30 | 14.28 | 14.30 | 3,010 | +0.02(+0.14%) |