Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.16 | 16.34 | 16.13 | 16.18 | 44,021 | +0.01(+0.06%) |
Sep 28, 2017 | 16.18 | 16.47 | 16.03 | 16.17 | 102,479 | -0.06(-0.35%) |
Sep 27, 2017 | 16.28 | 16.51 | 16.18 | 16.22 | 14,417 | -0.11(-0.70%) |
Sep 26, 2017 | 16.37 | 16.47 | 16.15 | 16.34 | 36,693 | +0.01(+0.06%) |
Sep 25, 2017 | 16.41 | 16.50 | 16.24 | 16.33 | 9,238 | -0.15(-0.92%) |
Sep 22, 2017 | 16.27 | 16.59 | 16.22 | 16.48 | 10,820 | +0.14(+0.87%) |
Sep 21, 2017 | 16.78 | 16.78 | 16.18 | 16.34 | 7,836 | -0.25(-1.49%) |
Sep 20, 2017 | 16.66 | 16.75 | 16.40 | 16.58 | 21,804 | -0.16(-0.97%) |
Sep 19, 2017 | 16.46 | 16.94 | 16.42 | 16.75 | 23,030 | +0.16(+0.98%) |
Sep 18, 2017 | 15.91 | 16.95 | 15.91 | 16.58 | 74,910 | +0.68(+4.25%) |
Sep 15, 2017 | 16.27 | 16.35 | 15.77 | 15.91 | 83,733 | -0.31(-1.94%) |
Sep 14, 2017 | 15.93 | 16.34 | 15.90 | 16.22 | 23,937 | +0.21(+1.31%) |
Sep 13, 2017 | 16.05 | 16.20 | 15.80 | 16.01 | 35,008 | -0.21(-1.29%) |
Sep 12, 2017 | 16.31 | 16.37 | 16.09 | 16.22 | 6,551 | -0.04(-0.23%) |
Sep 11, 2017 | 15.83 | 16.36 | 15.83 | 16.26 | 12,249 | +0.36(+2.27%) |
Sep 08, 2017 | 15.43 | 16.15 | 15.43 | 15.90 | 30,527 | +0.29(+1.89%) |
Sep 07, 2017 | 15.50 | 15.68 | 15.35 | 15.60 | 16,123 | +0.02(+0.12%) |
Sep 06, 2017 | 15.39 | 15.79 | 15.39 | 15.59 | 12,049 | +0.04(+0.25%) |
Sep 05, 2017 | 16.08 | 16.35 | 15.46 | 15.55 | 21,556 | -0.60(-3.71%) |
Sep 01, 2017 | 16.32 | 16.41 | 15.80 | 16.15 | 18,971 | -0.22(-1.34%) |
Aug 31, 2017 | 16.39 | 16.39 | 15.85 | 16.37 | 40,745 | -0.03(-0.17%) |
Aug 30, 2017 | 16.07 | 16.55 | 16.07 | 16.39 | 15,917 | +0.24(+1.47%) |
Aug 29, 2017 | 16.05 | 16.33 | 16.01 | 16.16 | 15,025 | +0.06(+0.35%) |
Aug 28, 2017 | 16.25 | 16.35 | 15.98 | 16.10 | 22,139 | -0.07(-0.41%) |
Aug 25, 2017 | 16.27 | 16.51 | 16.15 | 16.17 | 19,309 | -0.04(-0.23%) |
Aug 24, 2017 | 16.02 | 16.27 | 15.55 | 16.20 | 28,549 | +0.03(+0.18%) |
Aug 23, 2017 | 15.95 | 16.37 | 15.95 | 16.18 | 15,311 | +0.10(+0.59%) |
Aug 22, 2017 | 16.22 | 16.39 | 15.70 | 16.08 | 48,981 | +0.08(+0.48%) |
Aug 21, 2017 | 16.12 | 16.31 | 15.90 | 16.00 | 13,194 | +0.11(+0.72%) |
Aug 18, 2017 | 15.34 | 16.04 | 15.24 | 15.89 | 14,587 | +0.32(+2.08%) |
Aug 17, 2017 | 15.31 | 15.89 | 15.14 | 15.57 | 16,156 | -0.15(-0.97%) |
Aug 16, 2017 | 15.16 | 15.91 | 15.16 | 15.72 | 11,508 | +0.83(+5.56%) |
Aug 15, 2017 | 15.50 | 15.50 | 14.80 | 14.89 | 22,618 | -0.29(-1.88%) |
Aug 14, 2017 | 15.90 | 16.02 | 15.17 | 15.18 | 52,294 | -0.96(-5.96%) |
Aug 11, 2017 | 15.19 | 16.46 | 14.83 | 16.14 | 41,809 | +1.08(+7.21%) |
Aug 10, 2017 | 14.27 | 15.59 | 14.06 | 15.05 | 43,876 | +0.75(+5.26%) |
Aug 09, 2017 | 14.27 | 14.44 | 14.18 | 14.30 | 10,597 | -0.03(-0.20%) |
Aug 08, 2017 | 14.35 | 14.80 | 14.28 | 14.33 | 11,449 | -0.18(-1.25%) |
Aug 07, 2017 | 14.39 | 14.65 | 14.39 | 14.51 | 10,226 | +0.14(+0.99%) |
Aug 04, 2017 | 14.38 | 14.45 | 14.34 | 14.37 | 7,822 | +0.36(+2.58%) |
Aug 03, 2017 | 14.38 | 14.40 | 13.82 | 14.01 | 17,924 | -0.28(-1.93%) |
Aug 02, 2017 | 14.92 | 14.92 | 14.27 | 14.28 | 9,196 | -0.29(-2.02%) |
Aug 01, 2017 | 14.86 | 14.86 | 14.49 | 14.58 | 6,660 | -0.10(-0.65%) |
Jul 31, 2017 | 14.96 | 14.99 | 14.56 | 14.67 | 24,840 | -0.21(-1.41%) |
Jul 28, 2017 | 14.67 | 14.96 | 14.66 | 14.88 | 19,082 | -0.01(-0.06%) |
Jul 27, 2017 | 14.88 | 14.93 | 14.75 | 14.89 | 10,994 | +0.09(+0.58%) |
Jul 26, 2017 | 14.07 | 14.94 | 13.98 | 14.80 | 29,975 | +0.74(+5.28%) |
Jul 25, 2017 | 14.04 | 14.10 | 13.75 | 14.06 | 14,107 | +0.25(+1.79%) |
Jul 24, 2017 | 14.36 | 14.47 | 13.82 | 13.82 | 15,359 | -0.51(-3.59%) |
Jul 21, 2017 | 14.54 | 14.54 | 14.18 | 14.33 | 25,978 | -0.31(-2.14%) |
Jul 20, 2017 | 14.67 | 14.70 | 14.51 | 14.64 | 4,015 | -0.10(-0.71%) |
Jul 19, 2017 | 14.40 | 14.75 | 14.40 | 14.75 | 4,738 | +0.37(+2.58%) |
Jul 18, 2017 | 14.27 | 14.52 | 14.23 | 14.38 | 10,677 | +0.07(+0.47%) |
Jul 17, 2017 | 14.38 | 14.40 | 14.21 | 14.31 | 15,641 | -0.10(-0.73%) |
Jul 14, 2017 | 14.27 | 14.54 | 14.21 | 14.41 | 15,535 | +0.16(+1.14%) |
Jul 13, 2017 | 14.50 | 14.50 | 14.13 | 14.25 | 14,632 | -0.19(-1.32%) |
Jul 12, 2017 | 14.42 | 14.69 | 14.37 | 14.44 | 12,230 | +0.09(+0.60%) |
Jul 11, 2017 | 14.57 | 14.57 | 14.32 | 14.36 | 14,026 | +0.18(+1.28%) |
Jul 10, 2017 | 14.22 | 14.62 | 14.13 | 14.18 | 31,994 | -0.05(-0.33%) |
Jul 07, 2017 | 14.03 | 14.27 | 14.03 | 14.22 | 17,103 | +0.17(+1.22%) |
Jul 06, 2017 | 14.29 | 14.29 | 13.97 | 14.05 | 15,262 | -0.18(-1.27%) |
Jul 05, 2017 | 14.32 | 14.61 | 14.05 | 14.23 | 51,657 | -0.21(-1.45%) |