Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.55 | 15.85 | 15.55 | 15.65 | 112,413 | +0.05(+0.32%) |
Sep 28, 2017 | 15.60 | 15.80 | 15.36 | 15.60 | 91,738 | +0.00(+0.00%) |
Sep 27, 2017 | 15.30 | 15.85 | 14.95 | 15.60 | 171,120 | +0.40(+2.63%) |
Sep 26, 2017 | 14.85 | 15.30 | 14.65 | 15.20 | 135,372 | +0.40(+2.70%) |
Sep 25, 2017 | 14.45 | 14.85 | 14.30 | 14.80 | 168,593 | +0.30(+2.07%) |
Sep 22, 2017 | 14.55 | 14.85 | 14.20 | 14.50 | 189,391 | -0.05(-0.34%) |
Sep 21, 2017 | 14.75 | 14.75 | 14.10 | 14.55 | 364,067 | -0.30(-2.02%) |
Sep 20, 2017 | 15.35 | 15.50 | 14.75 | 14.85 | 411,797 | -0.50(-3.26%) |
Sep 19, 2017 | 15.75 | 15.95 | 15.25 | 15.35 | 218,942 | -0.40(-2.54%) |
Sep 18, 2017 | 15.75 | 15.85 | 15.55 | 15.75 | 167,953 | +0.05(+0.32%) |
Sep 15, 2017 | 15.75 | 16.00 | 15.60 | 15.70 | 310,285 | +0.00(+0.00%) |
Sep 14, 2017 | 16.00 | 16.05 | 15.50 | 15.70 | 161,963 | -0.30(-1.88%) |
Sep 13, 2017 | 15.90 | 16.35 | 15.88 | 16.00 | 128,476 | +0.05(+0.31%) |
Sep 12, 2017 | 16.20 | 16.30 | 15.82 | 15.95 | 173,773 | -0.25(-1.54%) |
Sep 11, 2017 | 16.05 | 16.40 | 15.95 | 16.20 | 211,268 | +0.30(+1.89%) |
Sep 08, 2017 | 15.85 | 16.15 | 15.75 | 15.90 | 133,615 | +0.00(+0.00%) |
Sep 07, 2017 | 16.10 | 16.20 | 15.75 | 15.90 | 138,327 | -0.20(-1.24%) |
Sep 06, 2017 | 16.55 | 16.75 | 16.10 | 16.10 | 236,995 | -0.40(-2.42%) |
Sep 05, 2017 | 16.15 | 16.55 | 15.75 | 16.50 | 130,609 | +0.35(+2.17%) |
Sep 01, 2017 | 15.95 | 16.15 | 15.61 | 16.15 | 96,503 | +0.30(+1.89%) |
Aug 31, 2017 | 15.75 | 15.95 | 15.60 | 15.85 | 105,701 | +0.15(+0.96%) |
Aug 30, 2017 | 15.60 | 16.00 | 15.50 | 15.70 | 132,775 | +0.10(+0.64%) |
Aug 29, 2017 | 15.55 | 15.88 | 15.35 | 15.60 | 146,701 | -0.10(-0.64%) |
Aug 28, 2017 | 15.65 | 15.75 | 15.40 | 15.70 | 105,718 | +0.15(+0.96%) |
Aug 25, 2017 | 15.85 | 15.85 | 15.40 | 15.55 | 127,779 | -0.20(-1.27%) |
Aug 24, 2017 | 15.80 | 15.90 | 15.55 | 15.75 | 97,097 | +0.05(+0.32%) |
Aug 23, 2017 | 15.80 | 16.05 | 15.50 | 15.70 | 176,040 | -0.25(-1.57%) |
Aug 22, 2017 | 15.85 | 16.10 | 15.80 | 15.95 | 137,096 | +0.15(+0.95%) |
Aug 21, 2017 | 15.80 | 15.90 | 15.20 | 15.80 | 225,186 | -0.05(-0.32%) |
Aug 18, 2017 | 15.75 | 16.00 | 15.70 | 15.85 | 165,965 | +0.00(+0.00%) |
Aug 17, 2017 | 16.00 | 16.20 | 15.80 | 15.85 | 122,165 | -0.20(-1.25%) |
Aug 16, 2017 | 15.80 | 16.05 | 15.75 | 16.05 | 219,337 | +0.25(+1.58%) |
Aug 15, 2017 | 15.95 | 16.00 | 15.40 | 15.80 | 417,491 | -0.15(-0.94%) |
Aug 14, 2017 | 15.40 | 16.20 | 15.25 | 15.95 | 383,145 | +0.65(+4.25%) |
Aug 11, 2017 | 15.50 | 15.50 | 15.03 | 15.30 | 227,661 | +0.00(+0.00%) |
Aug 10, 2017 | 15.90 | 15.90 | 15.05 | 15.30 | 348,405 | -0.60(-3.77%) |
Aug 09, 2017 | 16.55 | 16.65 | 15.60 | 15.90 | 282,313 | -0.65(-3.93%) |
Aug 08, 2017 | 17.05 | 18.00 | 16.50 | 16.55 | 754,539 | +0.50(+3.12%) |
Aug 07, 2017 | 16.30 | 16.60 | 15.85 | 16.05 | 477,428 | -0.20(-1.23%) |
Aug 04, 2017 | 16.50 | 16.65 | 15.90 | 16.25 | 309,938 | -0.10(-0.61%) |
Aug 03, 2017 | 16.65 | 16.70 | 16.30 | 16.35 | 119,200 | -0.20(-1.21%) |
Aug 02, 2017 | 16.85 | 17.00 | 16.40 | 16.55 | 178,400 | -0.35(-2.07%) |
Aug 01, 2017 | 17.15 | 17.30 | 16.65 | 16.90 | 91,061 | -0.15(-0.88%) |
Jul 31, 2017 | 17.35 | 17.50 | 16.93 | 17.05 | 105,683 | -0.15(-0.87%) |
Jul 28, 2017 | 17.25 | 17.43 | 17.10 | 17.20 | 85,430 | -0.15(-0.86%) |
Jul 27, 2017 | 17.55 | 17.55 | 16.85 | 17.35 | 219,991 | -0.10(-0.57%) |
Jul 26, 2017 | 17.75 | 17.80 | 17.35 | 17.45 | 108,496 | -0.20(-1.13%) |
Jul 25, 2017 | 17.60 | 17.85 | 17.30 | 17.65 | 255,684 | +0.20(+1.15%) |
Jul 24, 2017 | 17.50 | 17.52 | 17.10 | 17.45 | 186,558 | -0.05(-0.29%) |
Jul 21, 2017 | 17.75 | 17.85 | 17.30 | 17.50 | 279,220 | -0.15(-0.85%) |
Jul 20, 2017 | 18.20 | 18.20 | 17.30 | 17.65 | 535,352 | +0.10(+0.57%) |
Jul 19, 2017 | 17.20 | 17.55 | 17.00 | 17.55 | 291,141 | +0.35(+2.03%) |
Jul 18, 2017 | 17.10 | 17.75 | 16.95 | 17.20 | 349,323 | +0.00(+0.00%) |
Jul 17, 2017 | 17.10 | 17.45 | 16.95 | 17.20 | 262,283 | +0.20(+1.18%) |
Jul 14, 2017 | 16.15 | 17.09 | 15.90 | 17.00 | 366,996 | +0.80(+4.94%) |
Jul 13, 2017 | 16.10 | 16.20 | 15.95 | 16.20 | 63,369 | +0.05(+0.31%) |
Jul 12, 2017 | 15.75 | 16.15 | 15.70 | 16.15 | 125,271 | +0.55(+3.53%) |
Jul 11, 2017 | 15.55 | 15.70 | 15.10 | 15.60 | 120,536 | +0.05(+0.32%) |
Jul 10, 2017 | 15.95 | 16.10 | 15.35 | 15.55 | 102,069 | -0.50(-3.12%) |
Jul 07, 2017 | 15.85 | 16.23 | 15.70 | 16.05 | 153,398 | +0.35(+2.23%) |
Jul 06, 2017 | 16.05 | 16.05 | 15.55 | 15.70 | 93,710 | -0.50(-3.09%) |
Jul 05, 2017 | 16.25 | 16.45 | 15.80 | 16.20 | 142,759 | -0.15(-0.92%) |