Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.88 | 14.88 | 14.66 | 14.71 | 805,680 | -0.21(-1.39%) |
Oct 30, 2017 | 14.73 | 15.05 | 14.73 | 14.92 | 751,234 | +0.14(+0.98%) |
Oct 27, 2017 | 14.53 | 14.88 | 14.46 | 14.78 | 1,207,641 | +0.20(+1.36%) |
Oct 26, 2017 | 15.08 | 15.11 | 14.52 | 14.58 | 1,728,212 | -0.52(-3.46%) |
Oct 25, 2017 | 15.12 | 15.17 | 14.98 | 15.10 | 1,146,700 | -0.05(-0.30%) |
Oct 24, 2017 | 15.12 | 15.24 | 15.08 | 15.15 | 992,323 | -0.10(-0.65%) |
Oct 23, 2017 | 15.11 | 15.38 | 15.10 | 15.25 | 1,201,263 | -0.04(-0.24%) |
Oct 20, 2017 | 15.26 | 15.43 | 15.19 | 15.28 | 1,006,944 | -0.05(-0.35%) |
Oct 19, 2017 | 15.29 | 15.39 | 15.17 | 15.34 | 861,037 | +0.13(+0.83%) |
Oct 18, 2017 | 15.18 | 15.29 | 15.05 | 15.21 | 1,389,206 | -0.02(-0.12%) |
Oct 17, 2017 | 15.22 | 15.37 | 15.09 | 15.23 | 1,282,681 | -0.07(-0.47%) |
Oct 16, 2017 | 15.54 | 15.54 | 15.25 | 15.30 | 1,331,555 | -0.20(-1.28%) |
Oct 13, 2017 | 15.67 | 15.72 | 15.38 | 15.50 | 1,121,948 | -0.08(-0.52%) |
Oct 12, 2017 | 15.78 | 15.88 | 15.55 | 15.58 | 900,873 | -0.19(-1.20%) |
Oct 11, 2017 | 15.67 | 15.80 | 15.32 | 15.77 | 1,073,224 | +0.15(+0.98%) |
Oct 10, 2017 | 16.22 | 16.22 | 15.54 | 15.62 | 1,391,238 | -0.50(-3.13%) |
Oct 09, 2017 | 15.89 | 16.15 | 15.77 | 16.12 | 929,969 | +0.37(+2.35%) |
Oct 06, 2017 | 15.27 | 15.77 | 15.16 | 15.75 | 1,359,504 | +0.46(+3.01%) |
Oct 05, 2017 | 15.45 | 15.53 | 15.24 | 15.29 | 1,282,794 | -0.20(-1.28%) |
Oct 04, 2017 | 15.61 | 15.72 | 15.48 | 15.49 | 1,685,864 | -0.06(-0.41%) |
Oct 03, 2017 | 15.53 | 15.66 | 15.50 | 15.55 | 823,517 | +0.13(+0.82%) |
Oct 02, 2017 | 15.30 | 15.53 | 15.29 | 15.43 | 938,407 | +0.06(+0.41%) |
Sep 29, 2017 | 15.47 | 15.48 | 15.34 | 15.36 | 939,641 | -0.05(-0.35%) |
Sep 28, 2017 | 15.39 | 15.51 | 15.33 | 15.42 | 935,122 | +0.03(+0.18%) |
Sep 27, 2017 | 15.33 | 15.52 | 15.32 | 15.39 | 1,040,154 | -0.14(-0.87%) |
Sep 26, 2017 | 15.67 | 15.93 | 15.52 | 15.53 | 1,076,465 | -0.44(-2.76%) |
Sep 25, 2017 | 15.71 | 16.06 | 15.65 | 15.97 | 1,219,319 | +0.23(+1.49%) |
Sep 22, 2017 | 15.60 | 15.75 | 15.53 | 15.73 | 1,000,518 | +0.24(+1.57%) |
Sep 21, 2017 | 15.27 | 15.71 | 15.16 | 15.49 | 1,539,941 | -0.06(-0.41%) |
Sep 20, 2017 | 16.00 | 16.16 | 15.35 | 15.55 | 2,610,905 | -0.39(-2.43%) |
Sep 19, 2017 | 15.81 | 16.01 | 15.76 | 15.94 | 1,868,886 | +0.09(+0.57%) |
Sep 18, 2017 | 15.86 | 15.95 | 15.72 | 15.85 | 1,382,213 | -0.15(-0.96%) |
Sep 15, 2017 | 16.06 | 16.15 | 15.92 | 16.00 | 2,142,272 | -0.11(-0.67%) |
Sep 14, 2017 | 16.09 | 16.19 | 15.92 | 16.11 | 1,229,949 | -0.11(-0.67%) |
Sep 13, 2017 | 16.59 | 16.62 | 16.18 | 16.22 | 928,323 | -0.46(-2.78%) |
Sep 12, 2017 | 16.25 | 16.73 | 16.25 | 16.68 | 1,123,297 | +0.31(+1.90%) |
Sep 11, 2017 | 16.48 | 16.71 | 16.36 | 16.37 | 1,373,197 | -0.52(-3.09%) |
Sep 08, 2017 | 17.12 | 17.18 | 16.80 | 16.90 | 1,143,851 | -0.20(-1.16%) |
Sep 07, 2017 | 17.16 | 17.26 | 16.88 | 17.09 | 1,567,263 | +0.17(+1.01%) |
Sep 06, 2017 | 17.15 | 17.62 | 16.90 | 16.92 | 1,757,703 | -0.33(-1.93%) |
Sep 05, 2017 | 17.10 | 17.27 | 17.00 | 17.26 | 1,653,785 | +0.42(+2.52%) |
Sep 01, 2017 | 16.92 | 16.98 | 16.61 | 16.83 | 764,169 | +0.02(+0.11%) |
Aug 31, 2017 | 16.54 | 16.97 | 16.53 | 16.81 | 1,081,854 | +0.32(+1.91%) |
Aug 30, 2017 | 16.56 | 16.69 | 16.40 | 16.50 | 1,039,356 | -0.18(-1.08%) |
Aug 29, 2017 | 16.94 | 17.04 | 16.52 | 16.68 | 1,914,832 | -0.05(-0.27%) |
Aug 28, 2017 | 16.34 | 16.78 | 16.22 | 16.72 | 1,863,004 | +0.57(+3.51%) |
Aug 25, 2017 | 16.31 | 16.40 | 16.13 | 16.16 | 1,160,264 | -0.07(-0.44%) |
Aug 24, 2017 | 16.28 | 15.88 | 16.23 | 1,082,394 | +0.25(+1.58%) | |
Aug 23, 2017 | 16.04 | 16.04 | 15.84 | 15.98 | 922,875 | +0.04(+0.23%) |
Aug 22, 2017 | 15.98 | 16.10 | 15.91 | 15.94 | 931,073 | -0.12(-0.73%) |
Aug 21, 2017 | 15.90 | 16.11 | 15.88 | 16.06 | 1,235,820 | +0.27(+1.71%) |
Aug 18, 2017 | 16.22 | 16.30 | 15.71 | 15.79 | 1,716,569 | -0.16(-1.02%) |
Aug 17, 2017 | 16.13 | 16.27 | 15.94 | 15.95 | 1,541,110 | -0.08(-0.48%) |
Aug 16, 2017 | 15.84 | 16.16 | 15.74 | 16.03 | 1,804,359 | +0.19(+1.19%) |
Aug 15, 2017 | 15.65 | 15.93 | 15.52 | 15.84 | 1,593,391 | -0.06(-0.40%) |
Aug 14, 2017 | 15.64 | 16.02 | 15.51 | 15.90 | 1,335,866 | +0.07(+0.45%) |
Aug 11, 2017 | 15.94 | 16.03 | 15.59 | 15.83 | 2,333,544 | -0.05(-0.28%) |
Aug 10, 2017 | 15.10 | 16.35 | 14.82 | 15.87 | 6,314,164 | +1.51(+10.53%) |
Aug 09, 2017 | 14.42 | 14.62 | 14.25 | 14.36 | 1,489,837 | +0.18(+1.27%) |
Aug 08, 2017 | 14.33 | 14.36 | 14.09 | 14.18 | 1,434,099 | -0.04(-0.25%) |
Aug 07, 2017 | 14.39 | 14.43 | 14.21 | 14.22 | 1,179,028 | -0.18(-1.25%) |
Aug 04, 2017 | 15.01 | 14.34 | 14.40 | 1,884,747 | -0.61(-4.08%) | |
Aug 03, 2017 | 15.03 | 15.10 | 14.90 | 15.01 | 1,718,157 | -0.01(-0.06%) |
Aug 02, 2017 | 15.05 | 15.19 | 15.00 | 15.02 | 901,221 | -0.13(-0.89%) |