Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.46 | 15.92 | 15.33 | 15.92 | 50,351 | +0.56(+3.65%) |
Sep 28, 2017 | 15.59 | 15.59 | 15.36 | 15.36 | 13,617 | -0.15(-0.99%) |
Sep 27, 2017 | 15.72 | 15.74 | 15.46 | 15.51 | 50,625 | -0.03(-0.16%) |
Sep 26, 2017 | 15.97 | 16.23 | 15.33 | 15.54 | 45,739 | -0.38(-2.40%) |
Sep 25, 2017 | 15.16 | 16.05 | 15.16 | 15.92 | 42,695 | +0.76(+5.04%) |
Sep 22, 2017 | 15.08 | 15.33 | 14.93 | 15.16 | 43,729 | +0.23(+1.54%) |
Sep 21, 2017 | 15.38 | 15.38 | 14.82 | 14.93 | 39,016 | -0.36(-2.33%) |
Sep 20, 2017 | 15.49 | 15.53 | 15.13 | 15.28 | 40,907 | -0.20(-1.32%) |
Sep 19, 2017 | 15.36 | 15.64 | 15.26 | 15.49 | 53,756 | +0.28(+1.84%) |
Sep 18, 2017 | 15.49 | 15.62 | 15.21 | 15.21 | 27,619 | -0.28(-1.81%) |
Sep 15, 2017 | 15.23 | 15.77 | 14.98 | 15.49 | 51,609 | +0.20(+1.33%) |
Sep 14, 2017 | 15.36 | 15.51 | 15.16 | 15.28 | 36,615 | -0.08(-0.50%) |
Sep 13, 2017 | 14.98 | 15.49 | 14.98 | 15.36 | 23,701 | +0.41(+2.73%) |
Sep 12, 2017 | 14.70 | 15.05 | 14.70 | 14.95 | 79,955 | +0.25(+1.73%) |
Sep 11, 2017 | 14.77 | 15.10 | 14.67 | 14.70 | 94,903 | -0.05(-0.35%) |
Sep 08, 2017 | 15.26 | 15.26 | 14.75 | 14.75 | 63,899 | -0.28(-1.86%) |
Sep 07, 2017 | 15.51 | 15.54 | 14.98 | 15.03 | 60,957 | -0.48(-3.12%) |
Sep 06, 2017 | 15.56 | 15.66 | 15.36 | 15.51 | 24,514 | +0.03(+0.16%) |
Sep 05, 2017 | 16.20 | 16.38 | 15.41 | 15.49 | 69,747 | -0.66(-4.10%) |
Sep 01, 2017 | 16.07 | 16.15 | 15.64 | 16.15 | 29,645 | +0.18(+1.12%) |
Aug 31, 2017 | 15.61 | 16.25 | 15.44 | 15.97 | 49,799 | +0.46(+2.96%) |
Aug 30, 2017 | 15.51 | 15.89 | 15.41 | 15.51 | 61,887 | +0.10(+0.66%) |
Aug 29, 2017 | 15.33 | 15.73 | 15.33 | 15.41 | 50,877 | +0.05(+0.33%) |
Aug 28, 2017 | 15.38 | 15.77 | 15.13 | 15.36 | 67,984 | +0.18(+1.17%) |
Aug 25, 2017 | 15.49 | 15.52 | 15.08 | 15.18 | 29,156 | -0.08(-0.50%) |
Aug 24, 2017 | 15.38 | 15.79 | 15.21 | 15.26 | 41,821 | -0.10(-0.66%) |
Aug 23, 2017 | 14.98 | 15.38 | 14.98 | 15.36 | 32,903 | +0.46(+3.08%) |
Aug 22, 2017 | 14.77 | 15.10 | 14.77 | 14.90 | 28,375 | +0.38(+2.63%) |
Aug 21, 2017 | 15.28 | 15.28 | 14.52 | 14.52 | 40,753 | -0.76(-5.00%) |
Aug 18, 2017 | 15.05 | 15.28 | 14.70 | 15.28 | 44,361 | +0.33(+2.21%) |
Aug 17, 2017 | 15.08 | 15.38 | 14.95 | 14.95 | 21,310 | -0.10(-0.68%) |
Aug 16, 2017 | 15.38 | 15.54 | 14.98 | 15.05 | 33,422 | -0.23(-1.50%) |
Aug 15, 2017 | 15.77 | 15.77 | 15.10 | 15.28 | 42,485 | -0.25(-1.64%) |
Aug 14, 2017 | 15.54 | 15.79 | 15.31 | 15.54 | 28,290 | +0.18(+1.16%) |
Aug 11, 2017 | 14.42 | 15.66 | 14.39 | 15.36 | 198,031 | +0.10(+0.67%) |
Aug 10, 2017 | 15.36 | 15.54 | 15.16 | 15.26 | 46,232 | -0.08(-0.50%) |
Aug 09, 2017 | 15.84 | 15.97 | 15.21 | 15.33 | 84,687 | -0.46(-2.90%) |
Aug 08, 2017 | 16.33 | 16.48 | 15.44 | 15.79 | 90,798 | -0.69(-4.17%) |
Aug 07, 2017 | 16.20 | 16.48 | 16.15 | 16.48 | 37,762 | +0.33(+2.05%) |
Aug 04, 2017 | 16.33 | 16.35 | 15.82 | 16.15 | 61,620 | -0.10(-0.63%) |
Aug 03, 2017 | 16.99 | 16.99 | 15.68 | 16.25 | 110,585 | -0.76(-4.49%) |
Aug 02, 2017 | 17.40 | 17.42 | 16.63 | 17.01 | 85,490 | -0.61(-3.45%) |
Aug 01, 2017 | 17.50 | 17.65 | 17.15 | 17.62 | 73,079 | +0.17(+1.00%) |
Jul 31, 2017 | 17.05 | 17.74 | 16.50 | 17.45 | 275,485 | +0.37(+2.19%) |
Jul 28, 2017 | 17.30 | 17.43 | 17.00 | 17.07 | 48,082 | -0.25(-1.44%) |
Jul 27, 2017 | 17.47 | 17.54 | 17.17 | 17.32 | 53,504 | -0.25(-1.42%) |
Jul 26, 2017 | 17.45 | 17.62 | 17.22 | 17.57 | 63,701 | +0.17(+1.00%) |
Jul 25, 2017 | 17.47 | 17.60 | 17.27 | 17.40 | 39,210 | +0.07(+0.43%) |
Jul 24, 2017 | 17.45 | 17.67 | 17.30 | 17.32 | 31,921 | -0.15(-0.86%) |
Jul 21, 2017 | 17.35 | 17.70 | 17.22 | 17.47 | 30,790 | +0.12(+0.72%) |
Jul 20, 2017 | 17.32 | 17.55 | 17.25 | 17.35 | 31,447 | +0.07(+0.43%) |
Jul 19, 2017 | 17.27 | 17.70 | 17.20 | 17.27 | 116,210 | +0.12(+0.73%) |
Jul 18, 2017 | 17.05 | 17.22 | 16.87 | 17.15 | 39,941 | +0.12(+0.73%) |
Jul 17, 2017 | 16.62 | 17.05 | 16.50 | 17.02 | 41,688 | +0.42(+2.56%) |
Jul 14, 2017 | 16.43 | 16.77 | 16.28 | 16.60 | 49,576 | +0.22(+1.37%) |
Jul 13, 2017 | 16.58 | 16.70 | 16.10 | 16.38 | 55,495 | -0.17(-1.06%) |
Jul 12, 2017 | 16.38 | 16.55 | 16.18 | 16.55 | 43,463 | +0.52(+3.27%) |
Jul 11, 2017 | 16.08 | 16.15 | 15.83 | 16.03 | 25,642 | +0.00(+0.00%) |
Jul 10, 2017 | 15.93 | 16.25 | 15.93 | 16.03 | 27,719 | -0.05(-0.31%) |
Jul 07, 2017 | 15.80 | 16.08 | 15.73 | 16.08 | 33,700 | +0.17(+1.10%) |
Jul 06, 2017 | 15.50 | 16.18 | 15.50 | 15.90 | 86,137 | +0.40(+2.58%) |
Jul 05, 2017 | 16.33 | 16.48 | 15.45 | 15.50 | 107,591 | -1.07(-6.48%) |