Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.24 | 16.27 | 15.96 | 16.02 | 269,328 | -0.27(-1.68%) |
Sep 28, 2017 | 16.19 | 16.30 | 15.99 | 16.30 | 348,741 | +0.10(+0.59%) |
Sep 27, 2017 | 16.32 | 16.39 | 16.09 | 16.20 | 629,253 | -0.11(-0.68%) |
Sep 26, 2017 | 16.13 | 16.37 | 16.02 | 16.31 | 226,590 | +0.23(+1.42%) |
Sep 25, 2017 | 15.93 | 16.13 | 15.92 | 16.08 | 135,916 | +0.19(+1.21%) |
Sep 22, 2017 | 16.08 | 16.13 | 15.82 | 15.89 | 127,316 | -0.13(-0.78%) |
Sep 21, 2017 | 16.03 | 16.23 | 15.98 | 16.02 | 106,578 | -0.05(-0.32%) |
Sep 20, 2017 | 16.01 | 16.21 | 15.92 | 16.07 | 165,252 | +0.15(+0.93%) |
Sep 19, 2017 | 16.18 | 16.29 | 15.86 | 15.92 | 139,829 | -0.27(-1.69%) |
Sep 18, 2017 | 16.24 | 16.24 | 16.13 | 16.19 | 128,062 | -0.04(-0.27%) |
Sep 15, 2017 | 16.06 | 16.24 | 15.91 | 16.24 | 436,582 | +0.22(+1.38%) |
Sep 14, 2017 | 15.85 | 16.03 | 15.82 | 16.02 | 96,646 | +0.15(+0.93%) |
Sep 13, 2017 | 15.87 | 15.88 | 15.66 | 15.87 | 100,382 | +0.06(+0.37%) |
Sep 12, 2017 | 16.09 | 16.11 | 15.71 | 15.81 | 112,621 | -0.26(-1.61%) |
Sep 11, 2017 | 15.54 | 16.18 | 15.38 | 16.07 | 253,267 | +0.62(+4.02%) |
Sep 08, 2017 | 15.45 | 15.51 | 15.29 | 15.45 | 132,083 | +0.01(+0.10%) |
Sep 07, 2017 | 15.40 | 15.45 | 15.21 | 15.43 | 50,109 | +0.06(+0.38%) |
Sep 06, 2017 | 15.37 | 15.53 | 15.33 | 15.37 | 68,939 | +0.02(+0.14%) |
Sep 05, 2017 | 15.43 | 15.50 | 15.26 | 15.35 | 69,639 | -0.07(-0.43%) |
Sep 01, 2017 | 15.24 | 15.45 | 15.24 | 15.42 | 59,048 | +0.15(+0.97%) |
Aug 31, 2017 | 15.12 | 15.35 | 15.11 | 15.27 | 160,768 | +0.16(+1.08%) |
Aug 30, 2017 | 15.00 | 15.14 | 14.92 | 15.11 | 71,026 | +0.10(+0.64%) |
Aug 29, 2017 | 15.11 | 15.17 | 15.00 | 15.01 | 110,118 | -0.14(-0.93%) |
Aug 28, 2017 | 15.28 | 15.29 | 15.08 | 15.15 | 81,803 | -0.10(-0.63%) |
Aug 25, 2017 | 15.14 | 15.33 | 15.07 | 15.25 | 85,698 | +0.13(+0.83%) |
Aug 24, 2017 | 15.24 | 15.38 | 15.12 | 15.12 | 68,007 | -0.03(-0.20%) |
Aug 23, 2017 | 15.09 | 15.26 | 15.05 | 15.15 | 104,047 | -0.01(-0.05%) |
Aug 22, 2017 | 15.24 | 15.26 | 15.12 | 15.16 | 51,297 | -0.05(-0.34%) |
Aug 21, 2017 | 15.06 | 15.24 | 14.96 | 15.21 | 83,844 | +0.21(+1.43%) |
Aug 18, 2017 | 15.03 | 15.09 | 14.93 | 15.00 | 199,851 | -0.16(-1.02%) |
Aug 17, 2017 | 15.23 | 15.34 | 15.14 | 15.15 | 116,843 | -0.07(-0.44%) |
Aug 16, 2017 | 15.18 | 15.36 | 15.15 | 15.22 | 84,765 | +0.07(+0.44%) |
Aug 15, 2017 | 15.29 | 15.40 | 15.04 | 15.15 | 59,776 | -0.24(-1.58%) |
Aug 14, 2017 | 15.14 | 15.45 | 15.04 | 15.40 | 118,586 | +0.20(+1.31%) |
Aug 11, 2017 | 15.60 | 15.81 | 15.12 | 15.20 | 180,360 | -0.50(-3.20%) |
Aug 10, 2017 | 15.68 | 15.79 | 15.59 | 15.70 | 151,975 | -0.03(-0.19%) |
Aug 09, 2017 | 15.61 | 15.91 | 15.48 | 15.73 | 179,973 | +0.11(+0.71%) |
Aug 08, 2017 | 15.48 | 15.71 | 15.46 | 15.62 | 141,827 | +0.06(+0.38%) |
Aug 07, 2017 | 15.59 | 15.59 | 15.45 | 15.56 | 131,460 | -0.03(-0.19%) |
Aug 04, 2017 | 15.51 | 15.63 | 15.45 | 15.59 | 129,002 | +0.07(+0.43%) |
Aug 03, 2017 | 15.51 | 15.61 | 15.42 | 15.52 | 154,423 | +0.01(+0.10%) |
Aug 02, 2017 | 15.67 | 15.67 | 15.40 | 15.51 | 299,059 | -0.17(-1.08%) |
Aug 01, 2017 | 15.50 | 15.72 | 15.48 | 15.68 | 120,415 | +0.21(+1.38%) |
Jul 31, 2017 | 15.55 | 15.55 | 15.37 | 15.46 | 314,135 | -0.06(-0.38%) |
Jul 28, 2017 | 15.55 | 15.65 | 15.39 | 15.52 | 198,444 | -0.07(-0.47%) |
Jul 27, 2017 | 15.37 | 15.63 | 15.29 | 15.60 | 164,768 | +0.19(+1.25%) |
Jul 26, 2017 | 15.28 | 15.43 | 15.26 | 15.40 | 58,381 | +0.12(+0.77%) |
Jul 25, 2017 | 15.13 | 15.29 | 15.03 | 15.29 | 182,206 | +0.12(+0.78%) |
Jul 24, 2017 | 15.40 | 15.40 | 15.06 | 15.17 | 257,229 | -0.24(-1.53%) |
Jul 21, 2017 | 15.38 | 15.43 | 15.19 | 15.40 | 487,852 | +0.21(+1.36%) |
Jul 20, 2017 | 15.20 | 15.27 | 15.14 | 15.20 | 206,991 | +0.07(+0.49%) |
Jul 19, 2017 | 15.20 | 15.20 | 15.01 | 15.12 | 175,111 | -0.04(-0.24%) |
Jul 18, 2017 | 15.14 | 15.19 | 15.04 | 15.16 | 157,621 | +0.03(+0.19%) |
Jul 17, 2017 | 15.04 | 15.22 | 14.95 | 15.13 | 413,563 | +0.10(+0.64%) |
Jul 14, 2017 | 14.90 | 15.05 | 14.82 | 15.03 | 222,389 | +0.24(+1.65%) |
Jul 13, 2017 | 14.82 | 14.85 | 14.68 | 14.79 | 161,375 | -0.01(-0.05%) |
Jul 12, 2017 | 14.76 | 15.00 | 14.69 | 14.80 | 314,662 | +0.04(+0.25%) |
Jul 11, 2017 | 14.74 | 14.78 | 14.57 | 14.76 | 282,235 | +0.00(+0.00%) |
Jul 10, 2017 | 14.75 | 14.77 | 14.63 | 14.76 | 207,939 | -0.01(-0.05%) |
Jul 07, 2017 | 14.60 | 14.78 | 14.54 | 14.77 | 142,667 | +0.10(+0.71%) |
Jul 06, 2017 | 14.72 | 14.74 | 14.53 | 14.66 | 244,886 | -0.06(-0.40%) |
Jul 05, 2017 | 15.11 | 15.16 | 14.52 | 14.72 | 249,295 | -0.39(-2.59%) |