Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.46 | 15.77 | 15.45 | 15.73 | 245,436 | +0.23(+1.48%) |
Sep 28, 2017 | 15.57 | 15.71 | 15.44 | 15.50 | 262,999 | -0.08(-0.51%) |
Sep 27, 2017 | 15.00 | 15.70 | 14.98 | 15.58 | 395,658 | +0.78(+5.27%) |
Sep 26, 2017 | 15.00 | 15.19 | 14.76 | 14.80 | 338,617 | -0.17(-1.14%) |
Sep 25, 2017 | 15.10 | 15.16 | 14.92 | 14.97 | 172,963 | -0.19(-1.25%) |
Sep 22, 2017 | 15.19 | 14.98 | 15.16 | 127,632 | +0.14(+0.93%) | |
Sep 21, 2017 | 14.82 | 15.09 | 14.69 | 15.02 | 197,271 | +0.21(+1.42%) |
Sep 20, 2017 | 14.70 | 14.83 | 14.64 | 14.81 | 203,954 | +0.12(+0.82%) |
Sep 19, 2017 | 15.50 | 15.51 | 14.62 | 14.69 | 393,372 | -1.02(-6.49%) |
Sep 18, 2017 | 15.86 | 15.91 | 15.69 | 15.71 | 210,142 | -0.14(-0.88%) |
Sep 15, 2017 | 15.97 | 15.97 | 15.62 | 15.85 | 542,830 | -0.13(-0.81%) |
Sep 14, 2017 | 16.04 | 16.17 | 15.71 | 15.98 | 222,283 | -0.08(-0.50%) |
Sep 13, 2017 | 16.12 | 16.25 | 15.94 | 16.06 | 197,193 | -0.06(-0.37%) |
Sep 12, 2017 | 15.92 | 16.16 | 15.91 | 16.12 | 239,439 | +0.21(+1.32%) |
Sep 11, 2017 | 15.80 | 16.15 | 15.74 | 15.91 | 303,253 | +0.19(+1.21%) |
Sep 08, 2017 | 15.90 | 15.97 | 15.61 | 15.72 | 283,688 | -0.21(-1.32%) |
Sep 07, 2017 | 15.80 | 15.96 | 15.75 | 15.93 | 232,074 | +0.14(+0.89%) |
Sep 06, 2017 | 15.70 | 15.80 | 15.65 | 15.79 | 138,562 | +0.13(+0.83%) |
Sep 05, 2017 | 15.65 | 15.91 | 15.42 | 15.66 | 148,165 | -0.09(-0.57%) |
Sep 01, 2017 | 15.81 | 15.81 | 15.48 | 15.75 | 212,116 | +0.00(+0.00%) |
Aug 31, 2017 | 15.56 | 15.79 | 15.56 | 15.75 | 183,572 | +0.22(+1.42%) |
Aug 30, 2017 | 15.31 | 15.58 | 15.31 | 15.53 | 147,894 | +0.22(+1.44%) |
Aug 29, 2017 | 15.21 | 15.43 | 15.15 | 15.31 | 277,769 | +0.02(+0.13%) |
Aug 28, 2017 | 15.39 | 15.43 | 15.21 | 15.29 | 217,911 | -0.07(-0.46%) |
Aug 25, 2017 | 15.61 | 15.71 | 15.21 | 15.36 | 252,089 | -0.18(-1.16%) |
Aug 24, 2017 | 15.50 | 15.63 | 15.02 | 15.54 | 149,599 | +0.09(+0.58%) |
Aug 23, 2017 | 15.72 | 15.76 | 15.38 | 15.45 | 154,784 | -0.33(-2.09%) |
Aug 22, 2017 | 15.72 | 15.85 | 15.48 | 15.78 | 167,371 | +0.09(+0.57%) |
Aug 21, 2017 | 15.78 | 15.91 | 15.59 | 15.69 | 173,869 | -0.09(-0.57%) |
Aug 18, 2017 | 15.57 | 15.84 | 15.52 | 15.78 | 202,496 | +0.09(+0.57%) |
Aug 17, 2017 | 15.84 | 16.00 | 15.67 | 15.69 | 220,455 | -0.23(-1.44%) |
Aug 16, 2017 | 15.77 | 15.95 | 15.70 | 15.92 | 276,423 | +0.17(+1.08%) |
Aug 15, 2017 | 15.78 | 15.81 | 15.59 | 15.75 | 214,367 | -0.02(-0.13%) |
Aug 14, 2017 | 15.73 | 16.01 | 15.59 | 15.77 | 385,527 | +0.11(+0.70%) |
Aug 11, 2017 | 15.29 | 15.69 | 15.28 | 15.66 | 286,985 | +0.46(+3.03%) |
Aug 10, 2017 | 15.53 | 15.56 | 15.18 | 15.20 | 215,670 | -0.37(-2.38%) |
Aug 09, 2017 | 15.90 | 16.00 | 15.54 | 15.57 | 212,271 | -0.36(-2.26%) |
Aug 08, 2017 | 16.21 | 16.37 | 15.93 | 15.93 | 250,471 | -0.37(-2.27%) |
Aug 07, 2017 | 16.12 | 16.34 | 16.04 | 16.30 | 191,617 | +0.17(+1.05%) |
Aug 04, 2017 | 16.24 | 15.86 | 16.13 | 304,290 | +0.29(+1.83%) | |
Aug 03, 2017 | 16.26 | 16.41 | 15.77 | 15.84 | 354,931 | -0.41(-2.52%) |
Aug 02, 2017 | 17.62 | 17.62 | 16.25 | 16.25 | 560,518 | -1.34(-7.62%) |
Aug 01, 2017 | 16.81 | 17.65 | 16.25 | 17.59 | 911,117 | +0.49(+2.87%) |
Jul 31, 2017 | 17.30 | 17.30 | 16.83 | 17.10 | 443,897 | -0.16(-0.93%) |
Jul 28, 2017 | 17.22 | 17.40 | 17.15 | 17.26 | 685,461 | +0.00(+0.00%) |
Jul 27, 2017 | 17.22 | 17.56 | 17.07 | 17.26 | 445,449 | -0.09(-0.52%) |
Jul 26, 2017 | 17.65 | 17.65 | 17.11 | 17.35 | 408,034 | -0.30(-1.70%) |
Jul 25, 2017 | 17.48 | 17.74 | 17.36 | 17.65 | 616,143 | +0.29(+1.67%) |
Jul 24, 2017 | 17.26 | 17.47 | 17.01 | 17.36 | 255,701 | +0.11(+0.64%) |
Jul 21, 2017 | 17.18 | 17.34 | 17.03 | 17.25 | 333,656 | +0.15(+0.88%) |
Jul 20, 2017 | 17.11 | 16.70 | 17.10 | 267,050 | +0.23(+1.36%) | |
Jul 19, 2017 | 17.17 | 17.17 | 16.83 | 16.87 | 245,569 | -0.30(-1.75%) |
Jul 18, 2017 | 17.42 | 17.42 | 17.07 | 17.17 | 187,103 | -0.24(-1.38%) |
Jul 17, 2017 | 17.40 | 17.50 | 17.16 | 17.41 | 297,663 | +0.09(+0.52%) |
Jul 14, 2017 | 16.96 | 17.35 | 16.88 | 17.32 | 423,018 | +0.35(+2.06%) |
Jul 13, 2017 | 16.98 | 16.99 | 16.77 | 16.97 | 275,520 | +0.01(+0.06%) |
Jul 12, 2017 | 17.19 | 17.33 | 16.89 | 16.96 | 268,732 | -0.11(-0.64%) |
Jul 11, 2017 | 17.09 | 17.17 | 16.80 | 17.07 | 206,240 | +0.02(+0.12%) |
Jul 10, 2017 | 16.97 | 17.17 | 16.77 | 17.05 | 214,689 | -0.02(-0.12%) |
Jul 07, 2017 | 16.79 | 17.14 | 16.79 | 17.07 | 158,545 | +0.28(+1.67%) |
Jul 06, 2017 | 17.11 | 17.11 | 16.74 | 16.79 | 251,724 | -0.39(-2.27%) |
Jul 05, 2017 | 17.00 | 17.27 | 16.80 | 17.18 | 249,811 | +0.18(+1.06%) |