Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.50 | 15.50 | 15.47 | 15.47 | 28,491 | -0.03(-0.19%) |
Oct 30, 2017 | 15.50 | 15.50 | 15.49 | 15.50 | 15,355 | +0.00(+0.00%) |
Oct 27, 2017 | 15.46 | 15.50 | 15.40 | 15.50 | 11,996 | +0.09(+0.58%) |
Oct 26, 2017 | 15.40 | 15.50 | 15.40 | 15.41 | 8,106 | +0.06(+0.39%) |
Oct 25, 2017 | 15.43 | 15.50 | 15.35 | 15.35 | 10,874 | -0.06(-0.39%) |
Oct 24, 2017 | 15.40 | 15.50 | 15.40 | 15.41 | 12,010 | +0.01(+0.06%) |
Oct 23, 2017 | 15.61 | 15.70 | 15.40 | 15.40 | 8,490 | -0.09(-0.58%) |
Oct 20, 2017 | 15.45 | 15.81 | 15.45 | 15.49 | 23,875 | +0.05(+0.32%) |
Oct 19, 2017 | 15.46 | 15.55 | 15.44 | 15.44 | 2,369 | +0.13(+0.85%) |
Oct 18, 2017 | 15.13 | 15.39 | 15.00 | 15.31 | 20,592 | +0.31(+2.07%) |
Oct 17, 2017 | 14.69 | 15.16 | 14.69 | 15.00 | 7,309 | +0.30(+2.04%) |
Oct 16, 2017 | 14.51 | 14.88 | 14.51 | 14.70 | 10,185 | +0.19(+1.31%) |
Oct 13, 2017 | 14.95 | 14.95 | 14.50 | 14.51 | 11,946 | -0.34(-2.26%) |
Oct 12, 2017 | 14.82 | 15.21 | 14.71 | 14.85 | 10,921 | +0.25(+1.68%) |
Oct 11, 2017 | 14.92 | 14.92 | 14.60 | 14.60 | 2,092 | -0.21(-1.42%) |
Oct 10, 2017 | 15.12 | 15.15 | 14.80 | 14.81 | 6,419 | -0.29(-1.92%) |
Oct 09, 2017 | 15.29 | 15.29 | 15.10 | 15.10 | 10,733 | -0.10(-0.66%) |
Oct 06, 2017 | 15.20 | 15.20 | 15.10 | 15.20 | 8,721 | +0.00(+0.00%) |
Oct 05, 2017 | 15.22 | 15.40 | 15.11 | 15.20 | 16,571 | +0.18(+1.20%) |
Oct 04, 2017 | 15.50 | 15.50 | 15.00 | 15.02 | 24,013 | -0.88(-5.53%) |
Oct 03, 2017 | 15.98 | 15.98 | 15.80 | 15.90 | 9,215 | +0.05(+0.32%) |
Oct 02, 2017 | 15.90 | 16.00 | 15.84 | 15.85 | 19,491 | -0.05(-0.31%) |
Sep 29, 2017 | 15.99 | 16.00 | 15.85 | 15.90 | 13,009 | +0.00(+0.00%) |
Sep 28, 2017 | 15.77 | 16.00 | 15.77 | 15.90 | 5,993 | +0.31(+1.99%) |
Sep 27, 2017 | 16.00 | 16.32 | 15.59 | 15.59 | 14,161 | -0.42(-2.62%) |
Sep 26, 2017 | 16.00 | 16.25 | 16.00 | 16.01 | 3,012 | -0.17(-1.05%) |
Sep 25, 2017 | 16.09 | 16.23 | 15.80 | 16.18 | 20,502 | +0.18(+1.12%) |
Sep 22, 2017 | 15.71 | 16.00 | 15.71 | 16.00 | 2,097 | +0.39(+2.52%) |
Sep 21, 2017 | 15.58 | 16.00 | 15.58 | 15.61 | 11,200 | +0.46(+3.02%) |
Sep 20, 2017 | 14.70 | 15.15 | 14.70 | 15.15 | 1,451 | +0.62(+4.27%) |
Sep 19, 2017 | 14.50 | 14.53 | 14.50 | 14.53 | 6,922 | +0.03(+0.21%) |
Sep 18, 2017 | 14.43 | 14.50 | 14.43 | 14.50 | 6,254 | +0.25(+1.75%) |
Sep 15, 2017 | 14.49 | 14.49 | 14.24 | 14.25 | 2,909 | -0.25(-1.72%) |
Sep 14, 2017 | 14.41 | 14.50 | 14.41 | 14.50 | 3,508 | +0.00(+0.02%) |
Sep 13, 2017 | 14.50 | 14.52 | 14.47 | 14.50 | 24,174 | -0.00(-0.02%) |
Sep 12, 2017 | 14.44 | 14.50 | 14.44 | 14.50 | 2,083 | +0.20(+1.40%) |
Sep 11, 2017 | 14.60 | 14.60 | 14.20 | 14.30 | 55,829 | -0.21(-1.45%) |
Sep 08, 2017 | 14.59 | 14.60 | 14.51 | 14.51 | 7,716 | -0.09(-0.62%) |
Sep 07, 2017 | 14.49 | 14.60 | 14.48 | 14.60 | 2,540 | +0.00(+0.00%) |
Sep 06, 2017 | 14.75 | 14.75 | 14.60 | 14.60 | 1,880 | -0.10(-0.68%) |
Sep 05, 2017 | 14.76 | 15.11 | 14.54 | 14.70 | 25,100 | +0.14(+0.96%) |
Sep 01, 2017 | 14.49 | 14.73 | 14.25 | 14.56 | 6,206 | +0.05(+0.34%) |
Aug 31, 2017 | 14.60 | 14.60 | 14.27 | 14.51 | 8,323 | -0.06(-0.41%) |
Aug 30, 2017 | 14.50 | 14.60 | 14.48 | 14.57 | 2,291 | +0.15(+1.03%) |
Aug 29, 2017 | 14.90 | 14.90 | 14.41 | 14.42 | 4,195 | -0.59(-3.93%) |
Aug 28, 2017 | 14.90 | 15.05 | 14.90 | 15.01 | 3,048 | +0.06(+0.40%) |
Aug 25, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 851 | -0.05(-0.33%) |
Aug 24, 2017 | 15.30 | 15.40 | 14.96 | 15.00 | 8,971 | -0.39(-2.53%) |
Aug 23, 2017 | 15.58 | 15.58 | 15.39 | 15.39 | 1,573 | -0.11(-0.71%) |
Aug 22, 2017 | 15.51 | 15.51 | 15.31 | 15.50 | 1,677 | +0.00(+0.00%) |
Aug 21, 2017 | 15.70 | 15.70 | 15.50 | 15.50 | 617 | -0.20(-1.27%) |
Aug 18, 2017 | 15.75 | 15.75 | 15.69 | 15.70 | 1,206 | -0.04(-0.25%) |
Aug 16, 2017 | 15.74 | 264 | +0.10(+0.64%) | |||
Aug 15, 2017 | 15.78 | 15.79 | 15.51 | 15.64 | 2,503 | -0.36(-2.25%) |
Aug 14, 2017 | 15.75 | 16.00 | 15.44 | 16.00 | 12,790 | +0.00(+0.00%) |
Aug 11, 2017 | 15.89 | 16.18 | 15.53 | 16.00 | 15,745 | +0.11(+0.69%) |
Aug 10, 2017 | 15.50 | 15.89 | 15.30 | 15.89 | 6,109 | +0.00(+0.00%) |
Aug 09, 2017 | 15.13 | 15.89 | 15.13 | 15.89 | 16,474 | +1.17(+7.91%) |
Aug 08, 2017 | 14.86 | 15.28 | 14.70 | 14.72 | 2,020 | -0.02(-0.10%) |
Aug 07, 2017 | 14.60 | 14.99 | 14.60 | 14.74 | 3,904 | +0.25(+1.73%) |
Aug 04, 2017 | 14.80 | 14.83 | 14.43 | 14.49 | 8,774 | -0.32(-2.16%) |
Aug 03, 2017 | 15.10 | 15.10 | 14.81 | 14.81 | 4,442 | -0.19(-1.27%) |
Aug 02, 2017 | 15.15 | 15.29 | 14.92 | 15.00 | 5,451 | -0.16(-1.06%) |