Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.10 | 16.32 | 16.09 | 16.16 | 43,689 | +0.01(+0.06%) |
Sep 28, 2017 | 16.26 | 16.26 | 15.91 | 16.15 | 79,004 | -0.11(-0.68%) |
Sep 27, 2017 | 15.77 | 16.36 | 15.77 | 16.26 | 94,304 | +0.49(+3.11%) |
Sep 26, 2017 | 15.82 | 15.95 | 15.65 | 15.77 | 60,584 | -0.09(-0.57%) |
Sep 25, 2017 | 15.40 | 15.88 | 15.39 | 15.86 | 89,395 | +0.22(+1.41%) |
Sep 22, 2017 | 15.51 | 15.68 | 15.37 | 15.64 | 194,493 | +0.17(+1.10%) |
Sep 21, 2017 | 15.67 | 15.67 | 15.36 | 15.47 | 140,103 | -0.26(-1.65%) |
Sep 20, 2017 | 16.09 | 16.09 | 15.53 | 15.73 | 120,068 | -0.37(-2.30%) |
Sep 19, 2017 | 15.90 | 16.14 | 15.83 | 16.10 | 90,446 | +0.23(+1.45%) |
Sep 18, 2017 | 15.90 | 16.42 | 15.77 | 15.87 | 202,707 | +0.02(+0.13%) |
Sep 15, 2017 | 16.29 | 16.36 | 15.75 | 15.85 | 465,967 | -0.40(-2.46%) |
Sep 14, 2017 | 16.58 | 16.58 | 15.89 | 16.25 | 237,574 | -0.32(-1.93%) |
Sep 13, 2017 | 16.36 | 16.70 | 16.21 | 16.57 | 643,443 | +0.14(+0.85%) |
Sep 12, 2017 | 15.73 | 16.75 | 15.72 | 16.43 | 719,713 | +0.78(+4.98%) |
Sep 11, 2017 | 15.69 | 15.75 | 15.45 | 15.65 | 147,269 | -0.04(-0.25%) |
Sep 08, 2017 | 15.50 | 15.81 | 15.45 | 15.69 | 148,048 | +0.09(+0.58%) |
Sep 07, 2017 | 15.49 | 15.63 | 15.12 | 15.60 | 336,241 | +0.08(+0.52%) |
Sep 06, 2017 | 15.56 | 15.61 | 15.41 | 15.52 | 95,130 | -0.03(-0.19%) |
Sep 05, 2017 | 15.51 | 15.64 | 15.30 | 15.55 | 178,147 | +0.02(+0.13%) |
Sep 01, 2017 | 15.50 | 15.61 | 15.27 | 15.53 | 134,164 | +0.08(+0.52%) |
Aug 31, 2017 | 15.46 | 15.61 | 15.31 | 15.45 | 98,754 | -0.02(-0.13%) |
Aug 30, 2017 | 15.14 | 15.53 | 15.02 | 15.47 | 114,259 | +0.35(+2.31%) |
Aug 29, 2017 | 14.82 | 15.16 | 14.73 | 15.12 | 118,489 | +0.24(+1.61%) |
Aug 28, 2017 | 14.67 | 14.90 | 14.02 | 14.88 | 118,691 | +0.20(+1.36%) |
Aug 25, 2017 | 14.55 | 14.69 | 14.46 | 14.68 | 100,181 | +0.14(+0.96%) |
Aug 24, 2017 | 14.11 | 14.55 | 14.11 | 14.54 | 95,011 | +0.41(+2.90%) |
Aug 23, 2017 | 14.31 | 14.32 | 14.00 | 14.13 | 88,893 | -0.21(-1.46%) |
Aug 22, 2017 | 14.07 | 14.57 | 14.07 | 14.34 | 143,415 | +0.28(+1.99%) |
Aug 21, 2017 | 13.94 | 14.11 | 13.82 | 14.06 | 122,744 | +0.18(+1.30%) |
Aug 18, 2017 | 13.84 | 14.31 | 13.76 | 13.88 | 131,870 | -0.03(-0.22%) |
Aug 17, 2017 | 13.85 | 14.08 | 13.72 | 13.91 | 155,971 | +0.04(+0.29%) |
Aug 16, 2017 | 13.93 | 14.15 | 13.81 | 13.87 | 205,312 | -0.05(-0.36%) |
Aug 15, 2017 | 14.25 | 14.43 | 13.86 | 13.92 | 176,094 | -0.33(-2.32%) |
Aug 14, 2017 | 14.10 | 14.39 | 13.97 | 14.25 | 709,804 | +0.18(+1.28%) |
Aug 11, 2017 | 13.86 | 14.38 | 13.44 | 14.07 | 293,903 | +0.19(+1.37%) |
Aug 10, 2017 | 13.68 | 13.97 | 13.61 | 13.88 | 291,077 | +0.20(+1.46%) |
Aug 09, 2017 | 16.47 | 16.50 | 13.17 | 13.68 | 628,300 | -1.62(-10.59%) |
Aug 08, 2017 | 15.18 | 15.71 | 15.07 | 15.30 | 215,012 | +0.03(+0.20%) |
Aug 07, 2017 | 15.39 | 15.47 | 15.22 | 15.27 | 109,042 | -0.19(-1.23%) |
Aug 04, 2017 | 15.11 | 15.59 | 15.11 | 15.46 | 137,674 | +0.35(+2.32%) |
Aug 03, 2017 | 15.07 | 15.16 | 14.91 | 15.11 | 147,432 | +0.08(+0.53%) |
Aug 02, 2017 | 15.23 | 15.66 | 14.99 | 15.03 | 153,627 | -0.20(-1.31%) |
Aug 01, 2017 | 15.25 | 15.37 | 15.02 | 15.23 | 137,930 | +0.02(+0.13%) |
Jul 31, 2017 | 15.41 | 15.53 | 14.99 | 15.21 | 92,686 | -0.20(-1.30%) |
Jul 28, 2017 | 15.59 | 15.74 | 15.33 | 15.41 | 59,928 | -0.21(-1.34%) |
Jul 27, 2017 | 15.84 | 15.93 | 15.51 | 15.62 | 87,536 | -0.16(-1.01%) |
Jul 26, 2017 | 15.78 | 15.90 | 15.50 | 15.78 | 95,442 | +0.06(+0.38%) |
Jul 25, 2017 | 15.91 | 15.99 | 15.69 | 15.72 | 72,942 | -0.18(-1.13%) |
Jul 24, 2017 | 15.85 | 15.97 | 15.57 | 15.90 | 124,931 | +0.06(+0.38%) |
Jul 21, 2017 | 16.07 | 16.07 | 15.80 | 15.84 | 93,867 | -0.11(-0.69%) |
Jul 20, 2017 | 16.08 | 15.82 | 15.95 | 83,295 | -0.05(-0.31%) | |
Jul 19, 2017 | 16.05 | 16.44 | 15.88 | 16.00 | 114,872 | -0.07(-0.44%) |
Jul 18, 2017 | 16.15 | 16.37 | 15.82 | 16.07 | 91,254 | -0.01(-0.06%) |
Jul 17, 2017 | 16.10 | 16.44 | 16.04 | 16.08 | 145,845 | -0.03(-0.19%) |
Jul 14, 2017 | 16.32 | 16.04 | 16.11 | 67,843 | +0.01(+0.06%) | |
Jul 13, 2017 | 16.12 | 16.33 | 15.84 | 16.10 | 97,414 | -0.05(-0.31%) |
Jul 12, 2017 | 16.35 | 16.39 | 16.06 | 16.15 | 110,941 | -0.05(-0.31%) |
Jul 11, 2017 | 16.09 | 16.25 | 15.84 | 16.20 | 207,216 | +0.12(+0.75%) |
Jul 10, 2017 | 16.11 | 16.23 | 15.88 | 16.08 | 132,408 | -0.06(-0.37%) |
Jul 07, 2017 | 15.95 | 16.25 | 15.87 | 16.14 | 96,829 | +0.18(+1.13%) |
Jul 06, 2017 | 16.31 | 16.31 | 15.79 | 15.96 | 109,424 | -0.39(-2.39%) |
Jul 05, 2017 | 16.41 | 16.78 | 16.12 | 16.35 | 78,327 | -0.07(-0.43%) |