Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.33 | 15.51 | 15.33 | 15.42 | 14,916 | -0.01(-0.05%) |
Sep 28, 2017 | 15.55 | 15.55 | 14.49 | 15.43 | 10,245 | -0.23(-1.46%) |
Sep 27, 2017 | 15.19 | 15.74 | 15.19 | 15.66 | 11,376 | +0.67(+4.46%) |
Sep 26, 2017 | 14.97 | 15.09 | 14.78 | 14.99 | 5,840 | +0.06(+0.42%) |
Sep 25, 2017 | 14.97 | 15.33 | 14.85 | 14.93 | 12,906 | -0.32(-2.12%) |
Sep 22, 2017 | 15.50 | 15.53 | 15.11 | 15.25 | 13,862 | -0.19(-1.22%) |
Sep 21, 2017 | 15.49 | 15.66 | 15.40 | 15.44 | 10,620 | +0.02(+0.10%) |
Sep 20, 2017 | 15.50 | 15.52 | 15.34 | 15.42 | 129,384 | -0.09(-0.56%) |
Sep 19, 2017 | 15.51 | 15.54 | 15.47 | 15.51 | 16,310 | -0.02(-0.10%) |
Sep 18, 2017 | 15.34 | 15.54 | 15.34 | 15.52 | 9,480 | +0.00(+0.00%) |
Sep 15, 2017 | 15.54 | 15.54 | 15.41 | 15.52 | 60,462 | +0.00(+0.00%) |
Sep 14, 2017 | 15.52 | 15.57 | 15.50 | 15.52 | 48,208 | -0.01(-0.05%) |
Sep 13, 2017 | 15.46 | 15.54 | 15.46 | 15.53 | 14,122 | +0.04(+0.25%) |
Sep 12, 2017 | 13.86 | 15.57 | 13.86 | 15.49 | 13,054 | +0.01(+0.05%) |
Sep 11, 2017 | 15.07 | 15.52 | 15.07 | 15.48 | 9,984 | +0.35(+2.34%) |
Sep 08, 2017 | 14.85 | 15.14 | 14.85 | 15.13 | 4,500 | +0.13(+0.89%) |
Sep 07, 2017 | 14.86 | 15.06 | 14.85 | 15.00 | 6,074 | +0.07(+0.47%) |
Sep 06, 2017 | 14.92 | 15.00 | 14.92 | 14.93 | 13,294 | +0.02(+0.11%) |
Sep 05, 2017 | 14.91 | 15.00 | 14.85 | 14.91 | 34,221 | -0.03(-0.21%) |
Sep 01, 2017 | 14.99 | 14.99 | 14.87 | 14.94 | 16,136 | +0.04(+0.26%) |
Aug 31, 2017 | 15.03 | 15.03 | 14.86 | 14.90 | 23,733 | -0.10(-0.68%) |
Aug 30, 2017 | 14.95 | 15.38 | 14.95 | 15.00 | 8,680 | -0.02(-0.11%) |
Aug 29, 2017 | 15.21 | 15.33 | 14.83 | 15.02 | 28,776 | -0.24(-1.60%) |
Aug 28, 2017 | 14.96 | 15.33 | 14.96 | 15.26 | 7,362 | +0.08(+0.52%) |
Aug 25, 2017 | 15.03 | 15.21 | 15.03 | 15.19 | 9,958 | +0.25(+1.69%) |
Aug 24, 2017 | 15.01 | 15.18 | 14.88 | 14.93 | 11,510 | -0.06(-0.42%) |
Aug 23, 2017 | 14.78 | 15.18 | 14.76 | 15.00 | 7,034 | +0.16(+1.06%) |
Aug 22, 2017 | 14.76 | 14.84 | 14.75 | 14.84 | 9,729 | +0.09(+0.59%) |
Aug 21, 2017 | 14.81 | 14.82 | 14.66 | 14.75 | 15,497 | -0.08(-0.53%) |
Aug 18, 2017 | 14.80 | 14.93 | 14.78 | 14.83 | 23,157 | -0.07(-0.48%) |
Aug 17, 2017 | 15.00 | 15.03 | 14.88 | 14.90 | 10,306 | -0.04(-0.26%) |
Aug 16, 2017 | 15.00 | 15.02 | 14.93 | 14.94 | 5,659 | +0.02(+0.10%) |
Aug 15, 2017 | 14.92 | 15.00 | 14.92 | 14.93 | 11,090 | -0.03(-0.21%) |
Aug 14, 2017 | 14.89 | 14.99 | 14.89 | 14.96 | 28,454 | +0.04(+0.26%) |
Aug 11, 2017 | 14.90 | 14.97 | 14.78 | 14.92 | 23,805 | -0.05(-0.37%) |
Aug 10, 2017 | 14.96 | 15.03 | 14.96 | 14.97 | 8,047 | +0.02(+0.10%) |
Aug 09, 2017 | 14.88 | 15.11 | 14.88 | 14.96 | 6,924 | +0.03(+0.21%) |
Aug 08, 2017 | 14.95 | 14.96 | 14.82 | 14.93 | 10,374 | +0.06(+0.42%) |
Aug 07, 2017 | 14.89 | 15.02 | 14.85 | 14.86 | 25,557 | -0.12(-0.78%) |
Aug 04, 2017 | 15.11 | 15.11 | 14.88 | 14.98 | 11,397 | +0.05(+0.31%) |
Aug 03, 2017 | 14.93 | 14.94 | 14.93 | 14.93 | 9,711 | +0.01(+0.05%) |
Aug 02, 2017 | 15.01 | 15.11 | 14.77 | 14.93 | 9,798 | -0.05(-0.36%) |
Aug 01, 2017 | 14.86 | 15.10 | 14.86 | 14.98 | 9,504 | +0.14(+0.95%) |
Jul 31, 2017 | 15.11 | 15.11 | 14.82 | 14.84 | 5,978 | +0.19(+1.28%) |
Jul 28, 2017 | 14.68 | 14.75 | 14.64 | 14.65 | 19,047 | -0.08(-0.53%) |
Jul 27, 2017 | 14.75 | 15.01 | 14.53 | 14.73 | 8,452 | -0.11(-0.74%) |
Jul 26, 2017 | 14.69 | 15.00 | 14.65 | 14.84 | 6,894 | +0.00(+0.00%) |
Jul 25, 2017 | 14.98 | 15.07 | 14.82 | 14.84 | 7,282 | +0.01(+0.05%) |
Jul 24, 2017 | 14.78 | 14.96 | 14.78 | 14.83 | 3,456 | -0.05(-0.32%) |
Jul 21, 2017 | 15.02 | 15.09 | 14.68 | 14.88 | 12,245 | +0.02(+0.16%) |
Jul 20, 2017 | 14.67 | 14.86 | 14.67 | 14.86 | 2,515 | -0.02(-0.16%) |
Jul 19, 2017 | 14.98 | 14.98 | 14.85 | 14.88 | 3,198 | +0.07(+0.47%) |
Jul 18, 2017 | 14.77 | 14.89 | 14.74 | 14.81 | 8,047 | -0.02(-0.11%) |
Jul 17, 2017 | 14.76 | 14.84 | 14.76 | 14.82 | 8,443 | +0.02(+0.11%) |
Jul 14, 2017 | 14.90 | 14.90 | 14.76 | 14.81 | 6,353 | -0.07(-0.47%) |
Jul 13, 2017 | 14.88 | 15.02 | 14.88 | 14.88 | 3,392 | -0.04(-0.26%) |
Jul 12, 2017 | 14.83 | 14.92 | 14.78 | 14.92 | 6,499 | +0.13(+0.90%) |
Jul 11, 2017 | 14.97 | 15.14 | 14.76 | 14.78 | 5,097 | -0.14(-0.94%) |
Jul 10, 2017 | 15.18 | 15.18 | 14.85 | 14.93 | 9,470 | -0.35(-2.30%) |
Jul 07, 2017 | 15.10 | 15.30 | 14.89 | 15.28 | 6,038 | +0.25(+1.66%) |
Jul 06, 2017 | 15.24 | 15.36 | 14.88 | 15.03 | 14,671 | -0.21(-1.38%) |
Jul 05, 2017 | 15.20 | 15.43 | 15.00 | 15.24 | 18,204 | -0.04(-0.26%) |