Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.44 | 15.62 | 15.08 | 15.54 | 282,238 | +0.02(+0.13%) |
Sep 28, 2017 | 15.51 | 15.70 | 15.40 | 15.52 | 152,722 | +0.00(+0.00%) |
Sep 27, 2017 | 15.88 | 15.95 | 15.09 | 15.52 | 201,478 | -0.36(-2.27%) |
Sep 26, 2017 | 15.95 | 16.11 | 15.70 | 15.88 | 573,236 | -0.06(-0.38%) |
Sep 25, 2017 | 15.91 | 16.10 | 15.91 | 15.94 | 450,768 | +0.09(+0.57%) |
Sep 22, 2017 | 15.97 | 16.11 | 15.85 | 15.85 | 138,167 | -0.13(-0.81%) |
Sep 21, 2017 | 15.87 | 16.10 | 15.87 | 15.98 | 365,243 | +0.10(+0.63%) |
Sep 20, 2017 | 15.95 | 15.99 | 15.66 | 15.88 | 157,181 | +0.04(+0.25%) |
Sep 19, 2017 | 16.00 | 16.05 | 15.61 | 15.84 | 92,247 | -0.16(-1.00%) |
Sep 18, 2017 | 16.02 | 16.13 | 15.78 | 16.00 | 131,358 | -0.05(-0.31%) |
Sep 15, 2017 | 16.37 | 16.42 | 16.02 | 16.05 | 785,272 | -0.34(-2.07%) |
Sep 14, 2017 | 16.32 | 16.52 | 16.32 | 16.39 | 366,641 | +0.11(+0.68%) |
Sep 13, 2017 | 16.12 | 16.43 | 16.12 | 16.28 | 261,378 | +0.20(+1.24%) |
Sep 12, 2017 | 16.30 | 16.50 | 16.02 | 16.08 | 252,901 | -0.22(-1.35%) |
Sep 11, 2017 | 16.09 | 16.94 | 15.98 | 16.30 | 145,299 | +0.34(+2.13%) |
Sep 08, 2017 | 15.06 | 16.01 | 14.87 | 15.96 | 147,721 | +0.74(+4.86%) |
Sep 07, 2017 | 15.16 | 15.48 | 14.85 | 15.22 | 149,392 | +0.09(+0.59%) |
Sep 06, 2017 | 15.03 | 15.35 | 14.46 | 15.13 | 136,808 | +0.15(+1.00%) |
Sep 05, 2017 | 14.58 | 15.09 | 14.58 | 14.98 | 232,296 | +0.40(+2.74%) |
Sep 01, 2017 | 14.48 | 14.78 | 14.20 | 14.58 | 33,299 | +0.09(+0.62%) |
Aug 31, 2017 | 14.48 | 14.80 | 14.28 | 14.49 | 75,763 | +0.00(+0.00%) |
Aug 30, 2017 | 14.36 | 14.68 | 14.08 | 14.49 | 73,363 | +0.10(+0.69%) |
Aug 29, 2017 | 14.22 | 14.61 | 14.14 | 14.39 | 53,387 | +0.12(+0.84%) |
Aug 28, 2017 | 14.93 | 14.93 | 14.02 | 14.27 | 42,616 | -0.63(-4.23%) |
Aug 25, 2017 | 14.02 | 14.97 | 13.97 | 14.90 | 60,288 | +0.90(+6.43%) |
Aug 24, 2017 | 13.97 | 14.01 | 13.84 | 14.00 | 60,369 | +0.00(+0.00%) |
Aug 23, 2017 | 14.12 | 14.22 | 13.96 | 14.00 | 137,320 | -0.10(-0.71%) |
Aug 22, 2017 | 14.55 | 14.66 | 13.94 | 14.10 | 88,424 | +0.11(+0.79%) |
Aug 21, 2017 | 14.56 | 14.56 | 13.85 | 13.99 | 44,872 | -0.52(-3.58%) |
Aug 18, 2017 | 13.61 | 14.64 | 13.48 | 14.51 | 141,905 | +0.71(+5.14%) |
Aug 17, 2017 | 13.42 | 14.04 | 13.33 | 13.80 | 73,537 | +0.22(+1.62%) |
Aug 16, 2017 | 13.80 | 13.80 | 13.34 | 13.58 | 30,912 | -0.07(-0.51%) |
Aug 15, 2017 | 13.94 | 14.30 | 13.59 | 13.65 | 45,681 | -0.34(-2.43%) |
Aug 14, 2017 | 14.08 | 14.08 | 13.71 | 13.99 | 52,220 | +0.04(+0.29%) |
Aug 11, 2017 | 14.21 | 14.53 | 13.83 | 13.95 | 78,125 | -0.44(-3.06%) |
Aug 10, 2017 | 14.54 | 14.78 | 14.11 | 14.39 | 59,858 | -0.16(-1.10%) |
Aug 09, 2017 | 14.14 | 15.05 | 13.99 | 14.55 | 114,113 | +0.74(+5.36%) |
Aug 08, 2017 | 13.75 | 14.25 | 13.46 | 13.81 | 61,408 | +0.06(+0.44%) |
Aug 07, 2017 | 13.61 | 13.83 | 13.31 | 13.75 | 73,698 | +0.10(+0.73%) |
Aug 04, 2017 | 13.41 | 13.88 | 13.21 | 13.65 | 264,439 | +0.23(+1.71%) |
Aug 03, 2017 | 13.56 | 13.86 | 13.36 | 13.42 | 64,434 | -0.25(-1.83%) |
Aug 02, 2017 | 13.97 | 14.04 | 13.54 | 13.67 | 48,845 | -0.31(-2.22%) |
Aug 01, 2017 | 14.12 | 14.35 | 13.85 | 13.98 | 42,239 | -0.20(-1.41%) |
Jul 31, 2017 | 13.58 | 14.24 | 13.58 | 14.18 | 69,369 | +0.51(+3.73%) |
Jul 28, 2017 | 13.58 | 13.94 | 13.22 | 13.67 | 368,072 | +0.27(+2.01%) |
Jul 27, 2017 | 13.60 | 13.66 | 13.13 | 13.40 | 271,517 | +0.10(+0.75%) |
Jul 26, 2017 | 13.44 | 13.65 | 12.64 | 13.30 | 97,807 | -0.07(-0.52%) |
Jul 25, 2017 | 12.94 | 13.60 | 12.94 | 13.37 | 45,859 | +0.46(+3.56%) |
Jul 24, 2017 | 13.35 | 13.35 | 12.85 | 12.91 | 26,337 | -0.45(-3.37%) |
Jul 21, 2017 | 13.49 | 13.54 | 13.13 | 13.36 | 51,825 | +0.07(+0.53%) |
Jul 20, 2017 | 13.67 | 13.21 | 13.29 | 42,624 | -0.04(-0.30%) | |
Jul 19, 2017 | 13.06 | 13.52 | 13.01 | 13.33 | 33,934 | +0.20(+1.52%) |
Jul 18, 2017 | 13.52 | 13.72 | 12.93 | 13.13 | 62,526 | -0.40(-2.96%) |
Jul 17, 2017 | 13.26 | 13.62 | 13.22 | 13.53 | 82,696 | +0.28(+2.11%) |
Jul 14, 2017 | 13.18 | 13.52 | 13.09 | 13.25 | 32,341 | +0.06(+0.45%) |
Jul 13, 2017 | 13.03 | 13.21 | 12.96 | 13.19 | 37,871 | +0.13(+1.00%) |
Jul 12, 2017 | 13.37 | 13.37 | 12.98 | 13.06 | 68,465 | -0.14(-1.06%) |
Jul 11, 2017 | 12.94 | 13.22 | 12.80 | 13.20 | 156,797 | +0.25(+1.93%) |
Jul 10, 2017 | 12.68 | 12.96 | 12.68 | 12.95 | 119,538 | +0.18(+1.41%) |
Jul 07, 2017 | 12.68 | 12.83 | 12.42 | 12.77 | 62,323 | +0.02(+0.16%) |
Jul 06, 2017 | 12.60 | 12.89 | 12.49 | 12.75 | 139,135 | +0.14(+1.11%) |
Jul 05, 2017 | 13.38 | 13.38 | 12.45 | 12.61 | 118,635 | -0.72(-5.40%) |