Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.14 | 16.14 | 15.90 | 15.92 | 16,416 | -0.26(-1.61%) |
Oct 30, 2017 | 16.15 | 16.18 | 16.07 | 16.18 | 13,274 | +0.12(+0.75%) |
Oct 27, 2017 | 16.11 | 16.11 | 16.03 | 16.06 | 11,702 | -0.04(-0.25%) |
Oct 26, 2017 | 16.00 | 16.12 | 16.00 | 16.10 | 12,701 | +0.14(+0.88%) |
Oct 25, 2017 | 16.02 | 16.04 | 15.89 | 15.96 | 11,772 | -0.03(-0.19%) |
Oct 24, 2017 | 15.93 | 16.01 | 15.93 | 15.99 | 9,529 | +0.11(+0.69%) |
Oct 23, 2017 | 15.80 | 15.95 | 15.80 | 15.88 | 20,510 | +0.06(+0.38%) |
Oct 20, 2017 | 15.74 | 15.83 | 15.73 | 15.82 | 9,443 | +0.24(+1.54%) |
Oct 19, 2017 | 15.60 | 15.60 | 15.54 | 15.58 | 3,794 | -0.03(-0.19%) |
Oct 18, 2017 | 15.59 | 15.69 | 15.59 | 15.61 | 4,872 | +0.05(+0.32%) |
Oct 17, 2017 | 15.59 | 15.59 | 15.56 | 15.56 | 2,441 | -0.02(-0.13%) |
Oct 16, 2017 | 15.50 | 15.59 | 15.50 | 15.58 | 2,036 | +0.11(+0.71%) |
Oct 13, 2017 | 15.40 | 15.50 | 15.40 | 15.47 | 1,540 | +0.09(+0.59%) |
Oct 12, 2017 | 15.46 | 15.46 | 15.38 | 15.38 | 63,546 | +0.07(+0.46%) |
Oct 11, 2017 | 15.31 | 15.31 | 15.31 | 15.31 | 255 | -0.04(-0.26%) |
Oct 10, 2017 | 15.38 | 15.38 | 15.20 | 15.35 | 4,971 | +0.01(+0.07%) |
Oct 06, 2017 | 15.31 | 15.38 | 15.28 | 15.34 | 6,356 | -0.04(-0.26%) |
Oct 05, 2017 | 15.17 | 15.40 | 15.17 | 15.38 | 13,991 | +0.05(+0.33%) |
Oct 04, 2017 | 15.48 | 15.48 | 15.20 | 15.33 | 11,585 | -0.20(-1.29%) |
Oct 03, 2017 | 15.68 | 15.68 | 15.53 | 15.53 | 12,263 | -0.13(-0.83%) |
Oct 02, 2017 | 15.44 | 15.66 | 15.44 | 15.66 | 5,243 | +0.19(+1.23%) |
Sep 29, 2017 | 15.29 | 15.48 | 15.29 | 15.47 | 1,115 | +0.22(+1.44%) |
Sep 28, 2017 | 15.30 | 15.30 | 15.25 | 15.25 | 4,081 | +0.22(+1.46%) |
Sep 27, 2017 | 15.03 | 2,703 | +0.14(+0.94%) | |||
Sep 26, 2017 | 14.92 | 14.92 | 14.82 | 14.89 | 8,250 | -0.03(-0.20%) |
Sep 25, 2017 | 15.10 | 15.10 | 14.88 | 14.92 | 7,893 | -0.13(-0.86%) |
Sep 22, 2017 | 15.11 | 15.11 | 15.05 | 15.05 | 980 | -0.11(-0.73%) |
Sep 21, 2017 | 15.25 | 15.25 | 15.10 | 15.16 | 3,105 | +0.00(+0.00%) |
Sep 20, 2017 | 15.17 | 15.19 | 15.09 | 15.16 | 8,682 | -0.05(-0.33%) |
Sep 19, 2017 | 15.15 | 15.21 | 15.15 | 15.21 | 20,838 | +0.09(+0.60%) |
Sep 18, 2017 | 15.11 | 15.13 | 15.06 | 15.12 | 4,474 | +0.07(+0.47%) |
Sep 15, 2017 | 15.05 | 15.08 | 15.02 | 15.05 | 1,464 | -0.05(-0.33%) |
Sep 14, 2017 | 15.02 | 15.10 | 15.02 | 15.10 | 4,536 | +0.05(+0.33%) |
Sep 13, 2017 | 15.06 | 15.10 | 15.03 | 15.05 | 3,837 | -0.03(-0.20%) |
Sep 12, 2017 | 14.98 | 15.09 | 14.98 | 15.08 | 10,769 | +0.14(+0.94%) |
Sep 11, 2017 | 14.81 | 14.94 | 14.81 | 14.94 | 2,526 | +0.18(+1.22%) |
Sep 08, 2017 | 14.83 | 14.83 | 14.76 | 14.76 | 6,776 | -0.07(-0.47%) |
Sep 07, 2017 | 14.81 | 14.83 | 14.78 | 14.83 | 5,097 | +0.10(+0.68%) |
Sep 06, 2017 | 14.90 | 14.90 | 14.70 | 14.73 | 6,632 | -0.12(-0.81%) |
Sep 05, 2017 | 14.93 | 14.93 | 14.74 | 14.85 | 4,721 | -0.13(-0.87%) |
Sep 01, 2017 | 15.04 | 15.04 | 14.96 | 14.98 | 19,310 | -0.06(-0.40%) |
Aug 31, 2017 | 14.85 | 15.05 | 14.85 | 15.04 | 2,695 | +0.17(+1.14%) |
Aug 30, 2017 | 14.79 | 14.91 | 14.76 | 14.87 | 3,432 | +0.17(+1.16%) |
Aug 29, 2017 | 14.60 | 14.71 | 14.57 | 14.70 | 630 | +0.04(+0.27%) |
Aug 28, 2017 | 14.67 | 14.68 | 14.54 | 14.66 | 4,336 | +0.01(+0.07%) |
Aug 25, 2017 | 14.85 | 14.85 | 14.65 | 14.65 | 4,897 | -0.14(-0.95%) |
Aug 24, 2017 | 14.78 | 14.80 | 14.77 | 14.79 | 5,494 | +0.01(+0.07%) |
Aug 23, 2017 | 14.63 | 14.79 | 14.63 | 14.78 | 9,839 | +0.10(+0.68%) |
Aug 22, 2017 | 14.59 | 14.66 | 14.59 | 14.68 | 3,144 | +0.10(+0.69%) |
Aug 21, 2017 | 14.55 | 14.60 | 14.51 | 14.58 | 7,060 | +0.04(+0.28%) |
Aug 18, 2017 | 14.71 | 14.71 | 14.51 | 14.54 | 8,745 | -0.14(-0.95%) |
Aug 17, 2017 | 14.70 | 14.80 | 14.68 | 14.68 | 6,637 | -0.04(-0.27%) |
Aug 16, 2017 | 14.72 | 14.83 | 14.72 | 14.72 | 2,251 | +0.01(+0.07%) |
Aug 15, 2017 | 14.74 | 14.74 | 14.70 | 14.71 | 788 | +0.01(+0.07%) |
Aug 14, 2017 | 14.58 | 14.72 | 14.58 | 14.70 | 3,062 | +0.21(+1.45%) |
Aug 11, 2017 | 14.35 | 14.50 | 14.35 | 14.49 | 8,178 | +0.07(+0.49%) |
Aug 10, 2017 | 14.63 | 14.63 | 14.37 | 14.42 | 14,190 | -0.26(-1.77%) |
Aug 09, 2017 | 14.78 | 14.81 | 14.68 | 14.68 | 11,612 | -0.23(-1.54%) |
Aug 08, 2017 | 15.08 | 15.08 | 14.90 | 14.91 | 9,311 | -0.22(-1.45%) |
Aug 04, 2017 | 15.11 | 15.15 | 15.08 | 15.13 | 2,639 | +0.16(+1.07%) |
Aug 03, 2017 | 15.09 | 15.09 | 14.97 | 14.97 | 512 | -0.08(-0.53%) |
Aug 02, 2017 | 15.23 | 15.23 | 14.92 | 15.05 | 7,252 | -0.14(-0.92%) |