Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.03 | 15.07 | 14.89 | 15.02 | 1,836,459 | +0.05(+0.32%) |
Sep 28, 2017 | 14.74 | 15.02 | 14.57 | 14.97 | 2,314,719 | +0.41(+2.80%) |
Sep 27, 2017 | 15.00 | 15.03 | 14.35 | 14.56 | 3,650,891 | -0.41(-2.72%) |
Sep 26, 2017 | 14.70 | 14.97 | 14.62 | 14.97 | 2,160,295 | +0.31(+2.12%) |
Sep 25, 2017 | 14.52 | 14.66 | 14.44 | 14.66 | 1,235,780 | +0.18(+1.27%) |
Sep 22, 2017 | 14.47 | 14.57 | 14.39 | 14.47 | 1,237,189 | -0.02(-0.16%) |
Sep 21, 2017 | 14.66 | 14.66 | 14.46 | 14.50 | 880,494 | -0.12(-0.82%) |
Sep 20, 2017 | 14.58 | 14.65 | 14.27 | 14.62 | 1,402,915 | +0.01(+0.05%) |
Sep 19, 2017 | 14.67 | 14.82 | 14.58 | 14.61 | 1,245,266 | -0.06(-0.44%) |
Sep 18, 2017 | 14.63 | 14.73 | 14.58 | 14.67 | 1,112,211 | +0.06(+0.38%) |
Sep 15, 2017 | 14.59 | 14.66 | 14.49 | 14.62 | 2,211,728 | +0.07(+0.49%) |
Sep 14, 2017 | 14.46 | 14.56 | 14.37 | 14.54 | 1,401,543 | +0.11(+0.77%) |
Sep 13, 2017 | 14.42 | 14.55 | 14.40 | 14.43 | 1,566,632 | +0.02(+0.17%) |
Sep 12, 2017 | 14.46 | 14.54 | 14.35 | 14.41 | 1,486,611 | -0.06(-0.39%) |
Sep 11, 2017 | 14.23 | 14.53 | 14.23 | 14.46 | 2,427,045 | +0.30(+2.14%) |
Sep 08, 2017 | 13.97 | 14.26 | 13.90 | 14.16 | 1,790,586 | +0.18(+1.26%) |
Sep 07, 2017 | 13.99 | 14.21 | 13.90 | 13.99 | 2,532,375 | +0.05(+0.34%) |
Sep 06, 2017 | 13.89 | 14.02 | 13.84 | 13.94 | 1,389,892 | +0.06(+0.46%) |
Sep 05, 2017 | 13.92 | 14.11 | 13.84 | 13.87 | 1,739,535 | -0.07(-0.51%) |
Sep 01, 2017 | 13.93 | 13.97 | 13.82 | 13.95 | 2,317,041 | +0.08(+0.58%) |
Aug 31, 2017 | 13.93 | 13.97 | 13.77 | 13.87 | 2,432,489 | -0.07(-0.52%) |
Aug 30, 2017 | 13.88 | 13.97 | 13.74 | 13.94 | 1,266,121 | +0.09(+0.63%) |
Aug 29, 2017 | 13.76 | 13.91 | 13.72 | 13.85 | 1,323,449 | +0.06(+0.46%) |
Aug 28, 2017 | 14.04 | 14.06 | 13.72 | 13.79 | 1,388,239 | -0.22(-1.58%) |
Aug 25, 2017 | 13.81 | 14.07 | 13.72 | 14.01 | 1,597,095 | +0.25(+1.84%) |
Aug 24, 2017 | 14.17 | 14.21 | 13.72 | 13.76 | 2,130,177 | -0.46(-3.23%) |
Aug 23, 2017 | 14.27 | 14.37 | 14.20 | 14.21 | 1,197,577 | -0.14(-0.99%) |
Aug 22, 2017 | 14.17 | 14.40 | 14.13 | 14.36 | 1,405,025 | +0.19(+1.34%) |
Aug 21, 2017 | 14.13 | 14.22 | 14.11 | 14.17 | 1,000,603 | +0.04(+0.28%) |
Aug 18, 2017 | 14.03 | 14.17 | 13.83 | 14.13 | 1,416,055 | +0.13(+0.90%) |
Aug 17, 2017 | 14.02 | 14.22 | 13.98 | 14.00 | 1,381,424 | -0.11(-0.78%) |
Aug 16, 2017 | 14.16 | 14.55 | 14.11 | 14.11 | 1,903,171 | +0.04(+0.28%) |
Aug 15, 2017 | 14.25 | 14.25 | 14.07 | 14.07 | 1,532,452 | -0.17(-1.17%) |
Aug 14, 2017 | 14.01 | 14.29 | 13.95 | 14.24 | 1,721,755 | +0.26(+1.87%) |
Aug 11, 2017 | 13.42 | 14.30 | 13.42 | 13.98 | 2,486,806 | +0.22(+1.61%) |
Aug 10, 2017 | 13.44 | 14.18 | 13.28 | 13.76 | 3,808,544 | -0.10(-0.74%) |
Aug 09, 2017 | 13.72 | 14.06 | 13.68 | 13.86 | 2,962,261 | +0.10(+0.75%) |
Aug 08, 2017 | 14.02 | 14.02 | 13.72 | 13.76 | 2,488,807 | -0.31(-2.19%) |
Aug 07, 2017 | 13.98 | 14.17 | 13.96 | 14.06 | 1,920,413 | +0.06(+0.45%) |
Aug 04, 2017 | 13.98 | 14.15 | 13.90 | 14.00 | 1,208,355 | +0.04(+0.28%) |
Aug 03, 2017 | 13.94 | 14.08 | 13.87 | 13.96 | 1,487,341 | +0.02(+0.17%) |
Aug 02, 2017 | 13.81 | 13.95 | 13.72 | 13.94 | 1,110,787 | +0.12(+0.86%) |
Aug 01, 2017 | 13.93 | 13.98 | 13.71 | 13.82 | 1,393,530 | -0.09(-0.63%) |
Jul 31, 2017 | 13.72 | 13.97 | 13.72 | 13.91 | 1,428,520 | +0.15(+1.09%) |
Jul 28, 2017 | 14.02 | 14.05 | 13.68 | 13.76 | 1,771,699 | -0.44(-3.12%) |
Jul 27, 2017 | 14.09 | 14.20 | 14.06 | 14.20 | 1,729,328 | +0.17(+1.24%) |
Jul 26, 2017 | 14.27 | 14.27 | 14.02 | 14.02 | 1,250,327 | -0.24(-1.72%) |
Jul 25, 2017 | 14.08 | 14.28 | 14.02 | 14.27 | 1,768,250 | +0.26(+1.86%) |
Jul 24, 2017 | 14.07 | 14.13 | 13.96 | 14.01 | 1,017,342 | -0.06(-0.45%) |
Jul 21, 2017 | 14.16 | 14.16 | 13.92 | 14.07 | 741,877 | -0.08(-0.56%) |
Jul 20, 2017 | 14.10 | 14.19 | 14.08 | 14.15 | 1,128,353 | +0.11(+0.79%) |
Jul 19, 2017 | 13.83 | 14.04 | 13.79 | 14.04 | 1,138,260 | +0.21(+1.54%) |
Jul 18, 2017 | 13.93 | 13.94 | 13.80 | 13.83 | 1,286,568 | -0.10(-0.74%) |
Jul 17, 2017 | 13.88 | 13.98 | 13.84 | 13.93 | 1,121,520 | +0.06(+0.40%) |
Jul 14, 2017 | 13.73 | 13.90 | 13.69 | 13.87 | 1,364,020 | +0.17(+1.27%) |
Jul 13, 2017 | 13.59 | 13.73 | 13.53 | 13.70 | 1,402,772 | +0.13(+0.93%) |
Jul 12, 2017 | 13.64 | 13.67 | 13.53 | 13.57 | 1,616,992 | +0.11(+0.82%) |
Jul 11, 2017 | 13.51 | 13.60 | 13.36 | 13.46 | 1,372,987 | -0.06(-0.41%) |
Jul 10, 2017 | 13.68 | 13.69 | 13.46 | 13.52 | 1,639,134 | -0.17(-1.21%) |
Jul 07, 2017 | 13.54 | 13.68 | 13.48 | 13.68 | 1,365,628 | +0.20(+1.47%) |
Jul 06, 2017 | 13.38 | 13.66 | 13.34 | 13.49 | 2,924,564 | +0.05(+0.35%) |
Jul 05, 2017 | 13.61 | 13.73 | 13.41 | 13.44 | 1,629,619 | -0.20(-1.45%) |