Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.42 | 15.63 | 15.41 | 15.63 | 1,268,519 | +0.15(+1.00%) |
Sep 28, 2017 | 15.39 | 15.49 | 15.38 | 15.47 | 1,004,628 | +0.05(+0.29%) |
Sep 27, 2017 | 15.43 | 15.46 | 15.33 | 15.43 | 1,488,424 | +0.23(+1.50%) |
Sep 26, 2017 | 15.27 | 15.29 | 15.18 | 15.20 | 1,095,342 | -0.09(-0.60%) |
Sep 25, 2017 | 15.33 | 15.39 | 15.23 | 15.29 | 1,577,347 | -0.18(-1.18%) |
Sep 22, 2017 | 15.39 | 15.47 | 15.38 | 15.47 | 1,069,611 | +0.02(+0.12%) |
Sep 21, 2017 | 15.44 | 15.50 | 15.43 | 15.45 | 1,243,287 | +0.06(+0.41%) |
Sep 20, 2017 | 15.41 | 15.42 | 15.32 | 15.39 | 1,494,425 | -0.05(-0.30%) |
Sep 19, 2017 | 15.41 | 15.49 | 15.41 | 15.43 | 1,079,749 | +0.12(+0.77%) |
Sep 18, 2017 | 15.28 | 15.35 | 15.28 | 15.32 | 1,208,183 | +0.10(+0.66%) |
Sep 15, 2017 | 15.22 | 15.24 | 15.17 | 15.22 | 1,347,403 | +0.06(+0.42%) |
Sep 14, 2017 | 15.20 | 15.22 | 15.12 | 15.15 | 2,063,496 | -0.03(-0.18%) |
Sep 13, 2017 | 15.24 | 15.30 | 15.13 | 15.18 | 2,271,662 | -0.05(-0.30%) |
Sep 12, 2017 | 15.25 | 15.32 | 15.21 | 15.23 | 3,975,748 | +0.21(+1.40%) |
Sep 11, 2017 | 15.07 | 15.13 | 15.00 | 15.02 | 2,647,463 | +0.07(+0.49%) |
Sep 08, 2017 | 15.02 | 15.05 | 14.92 | 14.94 | 1,927,158 | +0.14(+0.92%) |
Sep 07, 2017 | 14.92 | 14.95 | 14.77 | 14.81 | 3,320,118 | -0.05(-0.37%) |
Sep 06, 2017 | 14.79 | 14.91 | 14.79 | 14.86 | 1,896,831 | +0.14(+0.93%) |
Sep 05, 2017 | 14.88 | 14.64 | 14.72 | 3,314,433 | -0.24(-1.58%) | |
Sep 01, 2017 | 14.99 | 15.03 | 14.94 | 14.96 | 3,043,431 | -0.02(-0.12%) |
Aug 31, 2017 | 14.92 | 15.02 | 14.90 | 14.98 | 4,234,099 | -0.06(-0.42%) |
Aug 30, 2017 | 15.09 | 15.10 | 15.01 | 15.04 | 1,902,493 | -0.04(-0.24%) |
Aug 29, 2017 | 15.02 | 15.15 | 15.01 | 15.08 | 1,485,405 | -0.14(-0.90%) |
Aug 28, 2017 | 15.32 | 15.32 | 15.21 | 15.22 | 1,172,704 | -0.10(-0.65%) |
Aug 25, 2017 | 15.26 | 15.36 | 15.25 | 15.32 | 1,160,120 | +0.11(+0.72%) |
Aug 24, 2017 | 15.23 | 15.27 | 15.19 | 15.21 | 1,184,154 | +0.04(+0.24%) |
Aug 23, 2017 | 15.08 | 15.22 | 15.05 | 15.17 | 1,775,829 | -0.09(-0.60%) |
Aug 22, 2017 | 15.14 | 15.26 | 15.14 | 15.26 | 1,366,050 | -0.01(-0.06%) |
Aug 21, 2017 | 15.21 | 15.29 | 15.18 | 15.27 | 1,202,416 | -0.06(-0.42%) |
Aug 18, 2017 | 15.31 | 15.40 | 15.29 | 15.33 | 1,770,128 | +0.07(+0.48%) |
Aug 17, 2017 | 15.42 | 15.47 | 15.25 | 15.26 | 1,319,546 | -0.30(-1.93%) |
Aug 16, 2017 | 15.62 | 15.64 | 15.52 | 15.56 | 1,118,279 | -0.02(-0.12%) |
Aug 15, 2017 | 15.64 | 15.65 | 15.54 | 15.58 | 998,924 | -0.02(-0.12%) |
Aug 14, 2017 | 15.59 | 15.66 | 15.59 | 15.60 | 1,494,594 | +0.06(+0.41%) |
Aug 11, 2017 | 15.54 | 15.60 | 15.48 | 15.54 | 1,270,280 | +0.00(+0.00%) |
Aug 10, 2017 | 15.74 | 15.76 | 15.53 | 15.54 | 1,657,768 | -0.24(-1.50%) |
Aug 09, 2017 | 15.64 | 15.78 | 15.61 | 15.77 | 1,392,771 | +0.07(+0.46%) |
Aug 08, 2017 | 15.84 | 15.86 | 15.66 | 15.70 | 1,896,713 | -0.23(-1.43%) |
Aug 07, 2017 | 15.81 | 15.95 | 15.78 | 15.93 | 1,444,110 | -0.05(-0.29%) |
Aug 04, 2017 | 15.95 | 16.04 | 15.91 | 15.97 | 1,564,518 | +0.06(+0.40%) |
Aug 03, 2017 | 15.88 | 15.97 | 15.85 | 15.91 | 1,107,773 | -0.03(-0.17%) |
Aug 02, 2017 | 15.88 | 15.97 | 15.86 | 15.94 | 1,007,523 | -0.08(-0.51%) |
Aug 01, 2017 | 15.97 | 16.09 | 15.97 | 16.02 | 1,058,872 | +0.14(+0.86%) |
Jul 31, 2017 | 15.85 | 15.91 | 15.74 | 15.88 | 2,099,267 | -0.08(-0.51%) |
Jul 28, 2017 | 15.83 | 16.01 | 15.75 | 15.96 | 2,573,121 | -0.42(-2.56%) |
Jul 27, 2017 | 16.44 | 16.46 | 16.33 | 16.38 | 1,835,307 | -0.12(-0.72%) |
Jul 26, 2017 | 16.52 | 16.59 | 16.42 | 16.50 | 2,163,240 | -0.06(-0.39%) |
Jul 25, 2017 | 16.65 | 16.68 | 16.54 | 16.56 | 2,317,270 | +0.11(+0.66%) |
Jul 24, 2017 | 16.37 | 16.47 | 16.29 | 16.46 | 2,017,855 | +0.36(+2.27%) |
Jul 21, 2017 | 16.11 | 16.12 | 16.00 | 16.09 | 1,259,831 | -0.13(-0.79%) |
Jul 20, 2017 | 16.23 | 16.29 | 16.20 | 16.22 | 1,787,964 | +0.03(+0.17%) |
Jul 19, 2017 | 16.15 | 16.25 | 16.13 | 16.19 | 1,629,454 | +0.11(+0.68%) |
Jul 18, 2017 | 16.04 | 16.08 | 15.97 | 16.08 | 1,578,791 | +0.15(+0.91%) |
Jul 17, 2017 | 15.92 | 15.99 | 15.91 | 15.94 | 1,205,613 | -0.06(-0.40%) |
Jul 14, 2017 | 15.84 | 16.04 | 15.81 | 16.00 | 1,448,941 | +0.05(+0.29%) |
Jul 13, 2017 | 15.95 | 15.98 | 15.88 | 15.95 | 1,424,886 | +0.05(+0.29%) |
Jul 12, 2017 | 15.91 | 15.94 | 15.81 | 15.91 | 1,532,096 | -0.05(-0.29%) |
Jul 11, 2017 | 15.98 | 16.01 | 15.84 | 15.95 | 1,480,929 | -0.05(-0.29%) |
Jul 10, 2017 | 15.91 | 16.05 | 15.89 | 16.00 | 1,402,739 | +0.01(+0.06%) |
Jul 07, 2017 | 15.86 | 16.01 | 15.83 | 15.99 | 2,330,826 | +0.22(+1.39%) |
Jul 06, 2017 | 15.72 | 15.87 | 15.66 | 15.77 | 2,141,260 | -0.05(-0.29%) |
Jul 05, 2017 | 15.71 | 15.84 | 15.62 | 15.82 | 2,293,432 | +0.04(+0.23%) |