Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.76 | 16.76 | 15.92 | 16.11 | 752,187 | -0.52(-3.11%) |
Sep 28, 2017 | 16.29 | 16.72 | 16.11 | 16.62 | 736,730 | +0.33(+2.02%) |
Sep 27, 2017 | 16.01 | 16.48 | 16.01 | 16.29 | 1,028,901 | +0.28(+1.76%) |
Sep 26, 2017 | 16.06 | 16.08 | 15.89 | 16.01 | 712,666 | +0.00(+0.00%) |
Sep 25, 2017 | 15.92 | 16.10 | 15.89 | 16.01 | 646,853 | +0.05(+0.29%) |
Sep 22, 2017 | 15.78 | 16.01 | 15.78 | 15.96 | 982,998 | +0.09(+0.59%) |
Sep 21, 2017 | 15.78 | 16.04 | 15.64 | 15.87 | 399,922 | +0.05(+0.30%) |
Sep 20, 2017 | 15.87 | 15.92 | 15.73 | 15.82 | 283,616 | +0.00(+0.00%) |
Sep 19, 2017 | 15.73 | 15.96 | 15.64 | 15.82 | 334,172 | +0.05(+0.30%) |
Sep 18, 2017 | 15.92 | 16.15 | 15.68 | 15.78 | 403,532 | -0.14(-0.88%) |
Sep 15, 2017 | 15.92 | 15.98 | 15.73 | 15.92 | 1,035,953 | +0.05(+0.30%) |
Sep 14, 2017 | 15.68 | 16.01 | 15.54 | 15.87 | 534,137 | +0.14(+0.90%) |
Sep 13, 2017 | 15.68 | 15.89 | 15.59 | 15.73 | 415,010 | +0.00(+0.00%) |
Sep 12, 2017 | 15.54 | 15.82 | 15.54 | 15.73 | 291,592 | +0.09(+0.60%) |
Sep 11, 2017 | 15.54 | 15.78 | 15.50 | 15.64 | 327,589 | +0.05(+0.30%) |
Sep 08, 2017 | 15.50 | 15.59 | 15.17 | 15.59 | 447,357 | +0.09(+0.61%) |
Sep 07, 2017 | 15.21 | 15.75 | 15.21 | 15.50 | 1,319,876 | +0.38(+2.48%) |
Sep 06, 2017 | 15.26 | 15.31 | 15.03 | 15.12 | 619,849 | -0.14(-0.92%) |
Sep 05, 2017 | 15.40 | 15.40 | 15.12 | 15.26 | 640,212 | -0.14(-0.91%) |
Sep 01, 2017 | 15.35 | 15.45 | 15.21 | 15.40 | 423,417 | +0.12(+0.80%) |
Aug 31, 2017 | 15.28 | 15.37 | 15.16 | 15.28 | 483,044 | +0.05(+0.31%) |
Aug 30, 2017 | 15.28 | 15.28 | 15.07 | 15.23 | 349,492 | -0.09(-0.61%) |
Aug 29, 2017 | 15.14 | 15.41 | 15.09 | 15.33 | 411,615 | +0.14(+0.92%) |
Aug 28, 2017 | 15.37 | 15.42 | 14.95 | 15.19 | 604,279 | -0.19(-1.22%) |
Aug 25, 2017 | 15.23 | 15.47 | 15.09 | 15.37 | 393,686 | +0.14(+0.92%) |
Aug 24, 2017 | 15.14 | 15.28 | 15.05 | 15.23 | 463,171 | +0.14(+0.93%) |
Aug 23, 2017 | 15.09 | 15.14 | 14.91 | 15.09 | 452,219 | -0.05(-0.31%) |
Aug 22, 2017 | 14.77 | 15.19 | 14.77 | 15.14 | 543,649 | +0.47(+3.18%) |
Aug 21, 2017 | 15.05 | 15.19 | 14.53 | 14.67 | 664,230 | -0.51(-3.38%) |
Aug 18, 2017 | 14.44 | 15.23 | 14.44 | 15.19 | 927,962 | +0.65(+4.50%) |
Aug 17, 2017 | 14.81 | 14.91 | 14.49 | 14.53 | 621,060 | -0.28(-1.89%) |
Aug 16, 2017 | 14.81 | 15.05 | 14.72 | 14.81 | 615,205 | +0.00(+0.00%) |
Aug 15, 2017 | 15.05 | 15.09 | 14.74 | 14.81 | 540,771 | -0.23(-1.55%) |
Aug 14, 2017 | 15.19 | 15.27 | 14.95 | 15.05 | 581,228 | +0.05(+0.31%) |
Aug 11, 2017 | 15.09 | 15.28 | 14.88 | 15.00 | 582,072 | +0.00(+0.00%) |
Aug 10, 2017 | 15.09 | 15.28 | 15.00 | 15.00 | 567,174 | -0.14(-0.93%) |
Aug 09, 2017 | 15.14 | 15.28 | 15.05 | 15.14 | 296,321 | -0.09(-0.61%) |
Aug 08, 2017 | 15.23 | 15.51 | 15.14 | 15.23 | 559,216 | +0.00(+0.00%) |
Aug 07, 2017 | 15.33 | 15.47 | 15.23 | 15.23 | 572,032 | -0.09(-0.61%) |
Aug 04, 2017 | 15.14 | 15.47 | 14.95 | 15.33 | 644,347 | +0.19(+1.23%) |
Aug 03, 2017 | 15.14 | 15.42 | 14.72 | 15.14 | 908,286 | +0.14(+0.93%) |
Aug 02, 2017 | 15.28 | 15.33 | 14.91 | 15.00 | 620,004 | -0.28(-1.83%) |
Aug 01, 2017 | 15.19 | 15.37 | 15.09 | 15.28 | 860,271 | +0.09(+0.62%) |
Jul 31, 2017 | 15.09 | 15.19 | 14.91 | 15.19 | 509,408 | +0.14(+0.93%) |
Jul 28, 2017 | 14.77 | 15.09 | 14.72 | 15.05 | 738,275 | +0.09(+0.62%) |
Jul 27, 2017 | 15.23 | 15.23 | 14.77 | 14.95 | 597,447 | -0.23(-1.54%) |
Jul 26, 2017 | 15.23 | 15.42 | 15.05 | 15.19 | 465,411 | -0.05(-0.31%) |
Jul 25, 2017 | 15.23 | 15.42 | 15.14 | 15.23 | 537,601 | +0.00(+0.00%) |
Jul 24, 2017 | 15.56 | 15.61 | 15.12 | 15.23 | 950,924 | -0.05(-0.31%) |
Jul 21, 2017 | 16.31 | 16.45 | 14.81 | 15.28 | 2,328,238 | -1.59(-9.42%) |
Jul 20, 2017 | 18.36 | 18.41 | 16.82 | 16.87 | 1,214,755 | -1.50(-8.14%) |
Jul 19, 2017 | 18.04 | 18.43 | 17.99 | 18.36 | 352,374 | +0.42(+2.34%) |
Jul 18, 2017 | 17.99 | 18.36 | 17.80 | 17.94 | 698,488 | +0.00(+0.00%) |
Jul 17, 2017 | 18.22 | 18.22 | 17.78 | 17.94 | 727,765 | +0.42(+2.40%) |
Jul 14, 2017 | 17.57 | 17.62 | 17.38 | 17.52 | 354,905 | -0.05(-0.27%) |
Jul 13, 2017 | 17.62 | 17.66 | 17.29 | 17.57 | 401,436 | -0.05(-0.27%) |
Jul 12, 2017 | 17.62 | 17.76 | 17.48 | 17.62 | 437,153 | +0.09(+0.53%) |
Jul 11, 2017 | 17.48 | 17.62 | 17.29 | 17.52 | 391,663 | +0.09(+0.54%) |
Jul 10, 2017 | 17.43 | 17.64 | 17.34 | 17.43 | 361,108 | +0.00(+0.00%) |
Jul 07, 2017 | 17.15 | 17.55 | 17.10 | 17.43 | 350,833 | +0.28(+1.63%) |
Jul 06, 2017 | 17.10 | 17.38 | 16.82 | 17.15 | 448,257 | -0.05(-0.27%) |
Jul 05, 2017 | 17.43 | 17.52 | 17.15 | 17.20 | 860,424 | -0.23(-1.34%) |