Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.29 | 15.61 | 15.20 | 15.53 | 150,590 | +0.23(+1.50%) |
Oct 30, 2017 | 15.25 | 15.48 | 15.11 | 15.30 | 86,153 | +0.04(+0.25%) |
Oct 27, 2017 | 15.11 | 15.25 | 14.85 | 15.26 | 203,730 | +0.10(+0.69%) |
Oct 26, 2017 | 14.65 | 15.34 | 14.43 | 15.16 | 140,426 | +0.57(+3.92%) |
Oct 25, 2017 | 14.61 | 14.73 | 14.43 | 14.58 | 138,198 | +0.05(+0.33%) |
Oct 24, 2017 | 14.87 | 14.90 | 14.54 | 14.54 | 230,886 | -0.24(-1.61%) |
Oct 23, 2017 | 15.18 | 15.20 | 14.72 | 14.78 | 112,639 | -0.39(-2.58%) |
Oct 20, 2017 | 15.53 | 15.53 | 15.02 | 15.17 | 140,025 | -0.25(-1.61%) |
Oct 19, 2017 | 15.15 | 15.48 | 15.07 | 15.41 | 148,114 | +0.06(+0.37%) |
Oct 18, 2017 | 15.36 | 15.51 | 15.29 | 15.36 | 605,648 | +0.06(+0.37%) |
Oct 17, 2017 | 15.34 | 15.45 | 15.00 | 15.30 | 348,013 | +0.10(+0.63%) |
Oct 16, 2017 | 15.26 | 15.44 | 14.98 | 15.20 | 379,382 | +0.13(+0.89%) |
Oct 13, 2017 | 15.00 | 15.31 | 14.79 | 15.07 | 259,920 | +0.22(+1.48%) |
Oct 12, 2017 | 14.79 | 15.09 | 14.64 | 14.85 | 219,205 | -0.07(-0.45%) |
Oct 11, 2017 | 14.55 | 15.04 | 14.49 | 14.92 | 210,366 | +0.35(+2.42%) |
Oct 10, 2017 | 14.46 | 14.72 | 14.46 | 14.57 | 240,847 | +0.13(+0.93%) |
Oct 09, 2017 | 14.33 | 14.62 | 14.26 | 14.43 | 121,611 | +0.14(+1.00%) |
Oct 06, 2017 | 14.38 | 14.44 | 14.12 | 14.29 | 148,428 | -0.31(-2.16%) |
Oct 05, 2017 | 14.40 | 14.77 | 14.17 | 14.60 | 235,999 | +0.25(+1.73%) |
Oct 04, 2017 | 14.92 | 14.95 | 14.11 | 14.36 | 267,484 | -0.44(-2.97%) |
Oct 03, 2017 | 15.16 | 15.17 | 14.58 | 14.79 | 213,440 | -0.22(-1.46%) |
Oct 02, 2017 | 15.12 | 15.36 | 14.66 | 15.01 | 365,610 | -0.17(-1.13%) |
Sep 29, 2017 | 15.26 | 15.40 | 15.08 | 15.19 | 420,483 | -0.07(-0.44%) |
Sep 28, 2017 | 15.08 | 15.52 | 14.93 | 15.25 | 480,102 | +0.14(+0.95%) |
Sep 27, 2017 | 15.17 | 15.55 | 13.39 | 15.11 | 1,182,227 | -0.81(-5.09%) |
Sep 26, 2017 | 15.87 | 16.19 | 15.68 | 15.92 | 236,544 | -0.06(-0.36%) |
Sep 25, 2017 | 16.22 | 16.22 | 15.66 | 15.98 | 263,759 | -0.12(-0.77%) |
Sep 22, 2017 | 15.63 | 16.45 | 15.63 | 16.10 | 651,204 | +0.57(+3.69%) |
Sep 21, 2017 | 15.63 | 15.69 | 15.26 | 15.53 | 320,275 | -0.11(-0.73%) |
Sep 20, 2017 | 15.26 | 15.77 | 14.90 | 15.64 | 836,077 | +0.54(+3.60%) |
Sep 19, 2017 | 15.06 | 15.46 | 14.71 | 15.10 | 595,646 | +0.14(+0.96%) |
Sep 18, 2017 | 14.63 | 15.01 | 14.48 | 14.96 | 283,505 | +0.32(+2.22%) |
Sep 15, 2017 | 15.02 | 15.02 | 14.42 | 14.63 | 1,171,674 | -0.43(-2.85%) |
Sep 14, 2017 | 14.61 | 15.31 | 14.59 | 15.06 | 666,514 | +0.52(+3.61%) |
Sep 13, 2017 | 14.41 | 14.88 | 14.31 | 14.54 | 542,184 | +0.23(+1.60%) |
Sep 12, 2017 | 14.50 | 14.50 | 14.23 | 14.31 | 450,951 | -0.15(-1.06%) |
Sep 11, 2017 | 14.31 | 14.63 | 14.31 | 14.46 | 266,601 | +0.15(+1.07%) |
Sep 08, 2017 | 14.49 | 14.51 | 13.94 | 14.31 | 147,944 | -0.31(-2.15%) |
Sep 07, 2017 | 14.53 | 14.84 | 14.38 | 14.62 | 129,209 | +0.15(+1.05%) |
Sep 06, 2017 | 13.96 | 14.53 | 13.96 | 14.47 | 249,487 | +0.66(+4.77%) |
Sep 05, 2017 | 13.89 | 14.13 | 13.65 | 13.81 | 117,696 | -0.06(-0.41%) |
Sep 01, 2017 | 13.53 | 13.62 | 13.44 | 13.87 | 161,452 | +0.42(+3.12%) |
Aug 31, 2017 | 13.44 | 13.57 | 13.31 | 13.45 | 111,928 | +0.11(+0.86%) |
Aug 30, 2017 | 13.36 | 13.50 | 13.29 | 13.34 | 96,896 | -0.02(-0.14%) |
Aug 29, 2017 | 13.13 | 13.53 | 13.13 | 13.35 | 145,498 | +0.14(+1.08%) |
Aug 28, 2017 | 13.55 | 13.55 | 12.95 | 13.21 | 137,236 | -0.29(-2.12%) |
Aug 25, 2017 | 13.36 | 13.91 | 13.36 | 13.50 | 203,125 | +0.17(+1.29%) |
Aug 24, 2017 | 13.47 | 13.52 | 13.23 | 13.33 | 61,641 | -0.12(-0.92%) |
Aug 23, 2017 | 13.36 | 13.60 | 13.21 | 13.45 | 160,046 | +0.06(+0.43%) |
Aug 22, 2017 | 13.31 | 13.65 | 13.31 | 13.39 | 218,972 | +0.04(+0.29%) |
Aug 21, 2017 | 13.35 | 13.39 | 13.13 | 13.35 | 88,603 | -0.01(-0.07%) |
Aug 18, 2017 | 13.38 | 13.50 | 13.17 | 13.36 | 169,959 | -0.09(-0.64%) |
Aug 17, 2017 | 13.43 | 13.58 | 13.24 | 13.45 | 81,090 | -0.13(-0.98%) |
Aug 16, 2017 | 13.59 | 13.72 | 13.34 | 13.58 | 198,572 | -0.10(-0.70%) |
Aug 15, 2017 | 14.04 | 14.04 | 13.62 | 13.68 | 168,148 | -0.33(-2.38%) |
Aug 14, 2017 | 14.27 | 14.27 | 13.60 | 14.01 | 133,748 | -0.21(-1.48%) |
Aug 11, 2017 | 14.20 | 14.65 | 13.83 | 14.22 | 247,160 | -0.24(-1.65%) |
Aug 10, 2017 | 14.66 | 14.72 | 14.37 | 14.46 | 151,704 | -0.18(-1.24%) |
Aug 09, 2017 | 14.55 | 14.79 | 14.32 | 14.64 | 279,291 | +0.15(+1.05%) |
Aug 08, 2017 | 14.34 | 14.81 | 14.19 | 14.49 | 144,327 | +0.16(+1.13%) |
Aug 07, 2017 | 14.64 | 14.81 | 14.21 | 14.33 | 283,404 | -0.25(-1.70%) |
Aug 04, 2017 | 15.13 | 15.13 | 14.55 | 14.58 | 93,758 | -0.02(-0.13%) |
Aug 03, 2017 | 14.78 | 14.90 | 14.51 | 14.59 | 159,936 | -0.09(-0.59%) |
Aug 02, 2017 | 14.59 | 15.03 | 14.44 | 14.68 | 230,563 | +0.13(+0.92%) |