Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.06 | 17.14 | 16.97 | 16.97 | 5,957 | -0.18(-1.05%) |
Sep 28, 2017 | 17.31 | 17.37 | 17.13 | 17.15 | 18,135 | -0.15(-0.87%) |
Sep 27, 2017 | 17.15 | 17.30 | 7,818 | +0.00(+0.00%) | ||
Sep 26, 2017 | 17.16 | 17.31 | 17.14 | 17.30 | 15,235 | -0.14(-0.80%) |
Sep 25, 2017 | 17.17 | 17.44 | 17.16 | 17.44 | 40,640 | +0.43(+2.52%) |
Sep 22, 2017 | 17.06 | 17.29 | 16.96 | 17.01 | 41,712 | +0.01(+0.06%) |
Sep 21, 2017 | 17.01 | 17.04 | 16.98 | 17.00 | 17,566 | +0.09(+0.56%) |
Sep 20, 2017 | 16.72 | 16.95 | 16.72 | 16.91 | 6,096 | +0.30(+1.78%) |
Sep 19, 2017 | 16.70 | 16.71 | 16.53 | 16.61 | 22,590 | -0.07(-0.41%) |
Sep 18, 2017 | 16.61 | 16.68 | 16.57 | 16.68 | 28,923 | -0.16(-0.96%) |
Sep 15, 2017 | 16.73 | 16.84 | 16.73 | 16.84 | 29,226 | +0.11(+0.66%) |
Sep 14, 2017 | 16.65 | 16.79 | 16.65 | 16.73 | 23,019 | +0.18(+1.09%) |
Sep 13, 2017 | 16.32 | 16.60 | 16.32 | 16.55 | 6,206 | +0.23(+1.39%) |
Sep 12, 2017 | 16.33 | 16.33 | 16.32 | 16.32 | 800 | +0.03(+0.18%) |
Sep 11, 2017 | 16.20 | 16.32 | 16.17 | 16.29 | 2,187 | -0.25(-1.48%) |
Sep 08, 2017 | 16.79 | 16.80 | 16.53 | 16.54 | 11,965 | -0.11(-0.66%) |
Sep 07, 2017 | 16.63 | 16.66 | 16.54 | 16.65 | 2,620 | +0.13(+0.79%) |
Sep 06, 2017 | 16.42 | 16.52 | 16.37 | 16.52 | 20,689 | +0.17(+1.04%) |
Sep 05, 2017 | 16.34 | 16.46 | 16.25 | 16.35 | 17,548 | -0.10(-0.61%) |
Sep 01, 2017 | 16.12 | 16.45 | 16.05 | 16.45 | 19,239 | +0.23(+1.42%) |
Aug 31, 2017 | 15.67 | 16.22 | 15.67 | 16.22 | 3,012 | +0.74(+4.78%) |
Aug 30, 2017 | 15.50 | 15.50 | 15.50 | 15.48 | 5,539 | -0.04(-0.29%) |
Aug 29, 2017 | 15.43 | 15.53 | 15.35 | 15.53 | 2,498 | +0.25(+1.62%) |
Aug 28, 2017 | 15.50 | 15.50 | 15.28 | 15.28 | 35,382 | +0.19(+1.24%) |
Aug 25, 2017 | 15.41 | 15.41 | 15.09 | 15.09 | 4,069 | -0.04(-0.26%) |
Aug 23, 2017 | 15.13 | 35 | +0.07(+0.46%) | |||
Aug 22, 2017 | 14.92 | 15.59 | 14.88 | 15.06 | 11,986 | +0.30(+2.03%) |
Aug 21, 2017 | 14.96 | 14.99 | 14.76 | 14.76 | 720 | -0.39(-2.59%) |
Aug 18, 2017 | 14.83 | 15.27 | 14.83 | 15.15 | 893 | +0.39(+2.66%) |
Aug 17, 2017 | 14.75 | 14.77 | 14.75 | 14.76 | 516 | -0.13(-0.87%) |
Aug 16, 2017 | 15.02 | 15.03 | 14.85 | 14.89 | 1,100 | -0.08(-0.53%) |
Aug 15, 2017 | 14.98 | 15.09 | 14.97 | 14.97 | 16,772 | -0.24(-1.59%) |
Aug 14, 2017 | 15.32 | 15.32 | 15.21 | 15.21 | 17,495 | -0.19(-1.22%) |
Aug 11, 2017 | 15.38 | 15.40 | 15.37 | 15.40 | 16,162 | -0.02(-0.13%) |
Aug 10, 2017 | 15.43 | 15.43 | 15.42 | 15.42 | 8,147 | +0.12(+0.78%) |
Aug 08, 2017 | 15.30 | 15.30 | 15.30 | 0 | -0.00(-0.02%) | |
Aug 07, 2017 | 15.36 | 15.37 | 15.30 | 15.30 | 2,152 | -0.20(-1.27%) |
Aug 04, 2017 | 15.45 | 15.50 | 15.45 | 15.50 | 700 | -0.10(-0.64%) |
Aug 03, 2017 | 15.50 | 15.60 | 15.50 | 15.60 | 1,694 | +0.05(+0.32%) |
Aug 02, 2017 | 15.43 | 15.56 | 15.40 | 15.55 | 5,093 | +0.16(+1.04%) |
Aug 01, 2017 | 15.64 | 15.64 | 15.39 | 15.39 | 346 | -0.36(-2.28%) |
Jul 31, 2017 | 15.40 | 15.75 | 15.40 | 15.75 | 6,124 | +0.38(+2.46%) |
Jul 28, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 100 | +0.47(+3.15%) |
Jul 26, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.16(+1.11%) | |
Jul 25, 2017 | 14.75 | 14.75 | 14.74 | 14.74 | 1,040 | +0.45(+3.14%) |
Jul 21, 2017 | 14.29 | 14.29 | 14.29 | 0 | -0.25(-1.73%) | |
Jul 20, 2017 | 14.73 | 14.83 | 14.54 | 14.54 | 1,696 | -0.06(-0.40%) |
Jul 19, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 340 | +0.59(+4.20%) |
Jul 13, 2017 | 14.01 | 10 | +0.17(+1.23%) | |||
Jul 12, 2017 | 14.01 | 14.01 | 13.80 | 13.84 | 3,390 | -0.06(-0.43%) |
Jul 11, 2017 | 13.92 | 13.94 | 13.87 | 13.90 | 2,321 | +0.21(+1.53%) |
Jul 10, 2017 | 13.49 | 13.77 | 13.49 | 13.69 | 3,714 | +0.05(+0.37%) |
Jul 07, 2017 | 13.55 | 13.64 | 13.49 | 13.64 | 4,986 | -0.25(-1.80%) |
Jul 05, 2017 | 13.89 | 2,098 | -0.35(-2.46%) |