Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.76 | 15.81 | 15.33 | 15.38 | 441,868 | -0.34(-2.15%) |
Sep 28, 2017 | 15.76 | 15.83 | 15.61 | 15.72 | 434,498 | -0.03(-0.20%) |
Sep 27, 2017 | 15.71 | 15.91 | 15.57 | 15.75 | 642,598 | +0.07(+0.46%) |
Sep 26, 2017 | 15.66 | 15.82 | 15.49 | 15.68 | 790,336 | +0.05(+0.31%) |
Sep 25, 2017 | 15.30 | 15.66 | 15.23 | 15.63 | 509,313 | +0.34(+2.21%) |
Sep 22, 2017 | 14.98 | 15.33 | 14.93 | 15.29 | 528,459 | +0.30(+1.99%) |
Sep 21, 2017 | 14.93 | 15.01 | 14.74 | 14.99 | 440,819 | +0.07(+0.49%) |
Sep 20, 2017 | 14.91 | 15.18 | 14.88 | 14.92 | 556,742 | +0.01(+0.05%) |
Sep 19, 2017 | 14.72 | 15.00 | 14.68 | 14.91 | 640,086 | +0.17(+1.15%) |
Sep 18, 2017 | 14.64 | 14.96 | 14.58 | 14.74 | 593,747 | +0.10(+0.72%) |
Sep 15, 2017 | 14.22 | 14.65 | 14.18 | 14.64 | 1,557,718 | +0.40(+2.77%) |
Sep 14, 2017 | 14.12 | 14.24 | 14.07 | 14.24 | 504,545 | +0.10(+0.74%) |
Sep 13, 2017 | 14.11 | 14.27 | 14.08 | 14.14 | 472,113 | +0.00(+0.00%) |
Sep 12, 2017 | 14.17 | 14.38 | 14.07 | 14.14 | 499,186 | +0.06(+0.46%) |
Sep 11, 2017 | 14.46 | 14.47 | 13.87 | 14.08 | 823,390 | -0.34(-2.35%) |
Sep 08, 2017 | 14.26 | 14.51 | 14.09 | 14.41 | 1,210,519 | +0.12(+0.85%) |
Sep 07, 2017 | 14.56 | 15.03 | 14.23 | 14.29 | 789,787 | -0.24(-1.66%) |
Sep 06, 2017 | 15.05 | 15.27 | 14.54 | 14.54 | 658,545 | -0.51(-3.38%) |
Sep 05, 2017 | 15.31 | 15.43 | 15.03 | 15.04 | 340,718 | -0.29(-1.89%) |
Sep 01, 2017 | 14.95 | 15.44 | 14.88 | 15.33 | 532,191 | +0.46(+3.09%) |
Aug 31, 2017 | 15.13 | 15.25 | 14.83 | 14.87 | 1,280,051 | -0.22(-1.44%) |
Aug 30, 2017 | 15.40 | 15.40 | 15.01 | 15.09 | 514,713 | -0.31(-2.04%) |
Aug 29, 2017 | 15.20 | 15.66 | 15.20 | 15.41 | 664,799 | +0.19(+1.27%) |
Aug 28, 2017 | 15.19 | 15.26 | 14.89 | 15.21 | 623,081 | +0.06(+0.37%) |
Aug 25, 2017 | 15.45 | 15.45 | 15.14 | 15.16 | 372,534 | -0.19(-1.26%) |
Aug 24, 2017 | 15.49 | 15.70 | 15.33 | 15.35 | 399,447 | -0.16(-1.04%) |
Aug 23, 2017 | 15.03 | 15.66 | 14.98 | 15.51 | 777,763 | +0.47(+3.11%) |
Aug 22, 2017 | 14.82 | 15.09 | 14.72 | 15.04 | 803,538 | +0.23(+1.52%) |
Aug 21, 2017 | 15.09 | 15.18 | 14.78 | 14.82 | 591,522 | -0.24(-1.61%) |
Aug 18, 2017 | 14.94 | 15.10 | 14.77 | 15.06 | 526,965 | +0.03(+0.21%) |
Aug 17, 2017 | 15.49 | 15.54 | 15.01 | 15.03 | 496,379 | -0.52(-3.32%) |
Aug 16, 2017 | 15.40 | 15.74 | 15.40 | 15.54 | 422,203 | +0.18(+1.15%) |
Aug 15, 2017 | 15.73 | 15.73 | 15.19 | 15.37 | 812,102 | -0.48(-3.05%) |
Aug 14, 2017 | 15.60 | 15.85 | 15.49 | 15.85 | 327,988 | +0.32(+2.08%) |
Aug 11, 2017 | 15.55 | 15.65 | 15.28 | 15.53 | 535,515 | +0.17(+1.10%) |
Aug 10, 2017 | 15.40 | 15.57 | 15.26 | 15.36 | 467,377 | -0.06(-0.37%) |
Aug 09, 2017 | 15.54 | 15.64 | 15.38 | 15.41 | 480,190 | -0.21(-1.34%) |
Aug 08, 2017 | 15.91 | 15.99 | 15.61 | 15.62 | 364,157 | -0.35(-2.17%) |
Aug 07, 2017 | 15.87 | 16.14 | 15.33 | 15.97 | 776,792 | +0.15(+0.92%) |
Aug 04, 2017 | 15.85 | 14.95 | 15.82 | 979,783 | +0.82(+5.48%) | |
Aug 03, 2017 | 14.72 | 15.17 | 14.51 | 15.00 | 1,264,363 | +0.13(+0.87%) |
Aug 02, 2017 | 14.80 | 14.87 | 14.59 | 14.87 | 944,437 | +0.05(+0.33%) |
Aug 01, 2017 | 14.56 | 14.88 | 14.35 | 14.83 | 749,712 | +0.31(+2.17%) |
Jul 31, 2017 | 14.60 | 14.73 | 14.44 | 14.51 | 782,877 | -0.12(-0.83%) |
Jul 28, 2017 | 14.80 | 14.84 | 14.52 | 14.63 | 667,102 | -0.21(-1.41%) |
Jul 27, 2017 | 14.77 | 15.03 | 14.63 | 14.84 | 1,051,588 | +0.25(+1.71%) |
Jul 26, 2017 | 14.72 | 14.75 | 14.53 | 14.59 | 661,015 | -0.04(-0.28%) |
Jul 25, 2017 | 14.59 | 14.88 | 14.50 | 14.63 | 939,485 | +0.04(+0.28%) |
Jul 24, 2017 | 14.95 | 15.01 | 14.49 | 14.59 | 870,832 | -0.32(-2.16%) |
Jul 21, 2017 | 14.85 | 14.95 | 14.64 | 14.91 | 1,019,917 | +0.15(+1.04%) |
Jul 20, 2017 | 15.09 | 14.41 | 14.76 | 2,224,421 | +0.31(+2.18%) | |
Jul 19, 2017 | 14.49 | 14.49 | 14.04 | 14.45 | 2,066,021 | -0.02(-0.11%) |
Jul 18, 2017 | 14.48 | 14.58 | 14.37 | 14.46 | 1,395,100 | -0.02(-0.17%) |
Jul 17, 2017 | 14.50 | 14.68 | 14.38 | 14.49 | 1,587,679 | +0.01(+0.06%) |
Jul 14, 2017 | 14.43 | 14.86 | 14.31 | 14.48 | 3,932,435 | -0.37(-2.50%) |
Jul 13, 2017 | 15.16 | 15.31 | 14.76 | 14.85 | 819,263 | -0.29(-1.92%) |
Jul 12, 2017 | 15.32 | 15.43 | 15.08 | 15.14 | 1,019,785 | -0.13(-0.86%) |
Jul 11, 2017 | 16.00 | 16.00 | 15.25 | 15.27 | 1,921,466 | -0.65(-4.07%) |
Jul 10, 2017 | 16.26 | 16.36 | 15.68 | 15.92 | 1,032,700 | -0.44(-2.70%) |
Jul 07, 2017 | 16.87 | 16.91 | 16.23 | 16.36 | 1,015,896 | -0.48(-2.86%) |
Jul 06, 2017 | 17.21 | 17.51 | 16.77 | 16.84 | 1,622,812 | -0.57(-3.27%) |
Jul 05, 2017 | 17.30 | 17.46 | 16.75 | 17.41 | 4,147,434 | +0.07(+0.41%) |