Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.76 | 14.93 | 14.76 | 14.76 | 2,248 | -0.12(-0.81%) |
Sep 28, 2017 | 14.64 | 15.00 | 14.64 | 14.88 | 5,036 | +0.24(+1.64%) |
Sep 27, 2017 | 14.88 | 15.11 | 14.64 | 14.64 | 10,101 | -0.12(-0.81%) |
Sep 26, 2017 | 14.76 | 15.12 | 14.76 | 14.76 | 6,811 | +0.00(+0.00%) |
Sep 25, 2017 | 14.88 | 14.88 | 14.76 | 14.76 | 5,688 | -0.12(-0.80%) |
Sep 22, 2017 | 14.88 | 15.10 | 14.76 | 14.88 | 1,627 | -0.12(-0.81%) |
Sep 21, 2017 | 14.76 | 15.12 | 14.76 | 15.00 | 1,667 | +0.24(+1.63%) |
Sep 20, 2017 | 15.00 | 15.12 | 14.76 | 14.76 | 2,301 | -0.12(-0.81%) |
Sep 19, 2017 | 15.00 | 15.12 | 14.88 | 14.88 | 3,444 | -0.12(-0.80%) |
Sep 18, 2017 | 15.12 | 15.12 | 15.00 | 15.00 | 3,379 | +0.12(+0.81%) |
Sep 15, 2017 | 14.76 | 15.23 | 14.76 | 14.88 | 4,964 | +0.00(+0.00%) |
Sep 14, 2017 | 14.76 | 14.99 | 14.40 | 14.88 | 6,799 | +0.00(+0.00%) |
Sep 13, 2017 | 14.88 | 14.88 | 14.76 | 14.88 | 4,477 | -0.36(-2.36%) |
Sep 12, 2017 | 15.00 | 15.24 | 14.88 | 15.24 | 1,776 | +0.24(+1.60%) |
Sep 11, 2017 | 14.76 | 15.00 | 14.76 | 15.00 | 1,287 | +0.24(+1.63%) |
Sep 08, 2017 | 14.64 | 14.88 | 14.64 | 14.76 | 3,161 | +0.00(+0.00%) |
Sep 07, 2017 | 15.00 | 15.00 | 14.76 | 14.76 | 1,042 | -0.12(-0.81%) |
Sep 06, 2017 | 14.76 | 15.00 | 14.76 | 14.88 | 1,403 | +0.12(+0.81%) |
Sep 05, 2017 | 14.88 | 15.00 | 14.64 | 14.76 | 1,315 | -0.12(-0.81%) |
Sep 01, 2017 | 14.52 | 14.90 | 14.52 | 14.88 | 804 | +0.36(+2.48%) |
Aug 31, 2017 | 14.88 | 14.88 | 14.52 | 14.52 | 4,036 | -0.24(-1.63%) |
Aug 30, 2017 | 15.00 | 15.00 | 14.64 | 14.76 | 1,465 | -0.12(-0.81%) |
Aug 29, 2017 | 14.78 | 14.88 | 14.64 | 14.88 | 1,006 | +0.12(+0.81%) |
Aug 28, 2017 | 14.76 | 14.88 | 14.76 | 14.76 | 2,223 | +0.12(+0.82%) |
Aug 25, 2017 | 14.64 | 14.93 | 14.64 | 14.64 | 977 | -0.12(-0.81%) |
Aug 24, 2017 | 14.64 | 14.87 | 14.64 | 14.76 | 1,792 | +0.00(+0.00%) |
Aug 23, 2017 | 15.00 | 15.24 | 14.52 | 14.76 | 15,682 | -0.12(-0.81%) |
Aug 22, 2017 | 15.24 | 15.24 | 14.88 | 14.88 | 1,103 | -0.12(-0.80%) |
Aug 21, 2017 | 15.00 | 15.12 | 14.76 | 15.00 | 2,566 | +0.00(+0.00%) |
Aug 18, 2017 | 14.64 | 15.00 | 14.64 | 15.00 | 2,007 | +0.36(+2.46%) |
Aug 17, 2017 | 14.64 | 14.82 | 14.64 | 14.64 | 3,538 | -0.12(-0.81%) |
Aug 16, 2017 | 14.88 | 14.93 | 14.64 | 14.76 | 2,944 | -0.12(-0.81%) |
Aug 15, 2017 | 14.88 | 15.00 | 14.88 | 14.88 | 1,324 | -0.12(-0.80%) |
Aug 14, 2017 | 14.64 | 15.06 | 14.64 | 15.00 | 3,837 | +0.12(+0.81%) |
Aug 11, 2017 | 15.12 | 15.12 | 14.88 | 14.88 | 836 | -0.24(-1.59%) |
Aug 10, 2017 | 15.12 | 15.24 | 14.76 | 15.12 | 1,275 | -0.12(-0.79%) |
Aug 09, 2017 | 14.76 | 15.48 | 14.75 | 15.24 | 9,189 | +0.48(+3.25%) |
Aug 08, 2017 | 15.00 | 15.24 | 14.76 | 14.76 | 3,817 | -0.48(-3.15%) |
Aug 07, 2017 | 14.88 | 15.24 | 14.76 | 15.24 | 2,259 | +0.48(+3.25%) |
Aug 04, 2017 | 14.76 | 14.90 | 14.76 | 14.76 | 2,896 | +0.00(+0.00%) |
Aug 03, 2017 | 15.00 | 15.00 | 14.76 | 14.76 | 3,129 | -0.36(-2.38%) |
Aug 02, 2017 | 14.76 | 15.24 | 14.76 | 15.12 | 2,034 | +0.12(+0.80%) |
Aug 01, 2017 | 14.76 | 15.00 | 14.76 | 15.00 | 3,713 | +0.12(+0.81%) |
Jul 31, 2017 | 14.76 | 15.00 | 14.76 | 14.88 | 1,952 | +0.12(+0.81%) |
Jul 28, 2017 | 14.88 | 15.00 | 14.76 | 14.76 | 2,304 | -0.12(-0.81%) |
Jul 27, 2017 | 14.88 | 15.00 | 14.88 | 14.88 | 1,574 | +0.00(+0.00%) |
Jul 26, 2017 | 15.00 | 15.00 | 14.88 | 14.88 | 1,749 | +0.00(+0.00%) |
Jul 25, 2017 | 15.00 | 15.24 | 14.88 | 14.88 | 4,831 | -0.12(-0.80%) |
Jul 24, 2017 | 15.12 | 15.24 | 14.88 | 15.00 | 6,103 | +0.00(+0.00%) |
Jul 21, 2017 | 15.24 | 15.36 | 15.00 | 15.00 | 2,884 | -0.24(-1.57%) |
Jul 20, 2017 | 15.48 | 15.48 | 15.24 | 15.24 | 4,684 | -0.12(-0.78%) |
Jul 19, 2017 | 15.14 | 15.48 | 15.12 | 15.36 | 2,669 | +0.24(+1.59%) |
Jul 18, 2017 | 15.24 | 15.36 | 15.12 | 15.12 | 1,458 | -0.12(-0.79%) |
Jul 17, 2017 | 15.36 | 15.36 | 15.24 | 15.24 | 2,067 | +0.24(+1.60%) |
Jul 14, 2017 | 15.00 | 15.24 | 15.00 | 15.00 | 692 | +0.00(+0.00%) |
Jul 13, 2017 | 14.88 | 15.24 | 14.88 | 15.00 | 1,557 | +0.00(+0.00%) |
Jul 12, 2017 | 15.00 | 15.36 | 15.00 | 15.00 | 1,873 | +0.00(+0.00%) |
Jul 11, 2017 | 15.12 | 15.36 | 15.00 | 15.00 | 1,875 | -0.12(-0.79%) |
Jul 10, 2017 | 15.24 | 15.36 | 15.00 | 15.12 | 2,911 | -0.12(-0.79%) |
Jul 07, 2017 | 15.24 | 15.36 | 14.88 | 15.24 | 6,800 | +0.24(+1.60%) |
Jul 06, 2017 | 15.24 | 15.24 | 14.88 | 15.00 | 8,133 | -0.48(-3.10%) |
Jul 05, 2017 | 15.36 | 15.48 | 15.00 | 15.48 | 3,864 | +0.12(+0.78%) |