Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.71 | 15.83 | 15.71 | 15.80 | 2,336,554 | +0.08(+0.51%) |
Sep 28, 2017 | 15.66 | 15.75 | 15.62 | 15.72 | 1,572,118 | +0.00(+0.00%) |
Sep 27, 2017 | 15.75 | 15.60 | 15.72 | 2,477,284 | +0.21(+1.35%) | |
Sep 26, 2017 | 15.50 | 15.57 | 15.46 | 15.51 | 2,232,372 | +0.03(+0.19%) |
Sep 25, 2017 | 15.54 | 15.60 | 15.41 | 15.48 | 1,837,053 | -0.20(-1.28%) |
Sep 22, 2017 | 15.67 | 15.73 | 15.64 | 15.68 | 822,909 | +0.03(+0.19%) |
Sep 21, 2017 | 15.63 | 15.71 | 15.63 | 15.65 | 1,922,013 | +0.05(+0.32%) |
Sep 20, 2017 | 15.57 | 15.64 | 15.49 | 15.60 | 1,661,638 | +0.01(+0.06%) |
Sep 19, 2017 | 15.57 | 15.62 | 15.53 | 15.59 | 2,400,309 | +0.12(+0.78%) |
Sep 18, 2017 | 15.52 | 15.56 | 15.42 | 15.47 | 1,459,912 | +0.03(+0.19%) |
Sep 15, 2017 | 15.42 | 15.49 | 15.38 | 15.44 | 2,729,647 | +0.03(+0.19%) |
Sep 14, 2017 | 15.46 | 15.49 | 15.35 | 15.41 | 2,923,450 | +0.03(+0.20%) |
Sep 13, 2017 | 15.46 | 15.51 | 15.33 | 15.38 | 2,606,894 | +0.03(+0.20%) |
Sep 12, 2017 | 15.33 | 15.47 | 15.32 | 15.35 | 4,232,140 | +0.30(+1.99%) |
Sep 11, 2017 | 14.95 | 15.15 | 14.93 | 15.05 | 3,824,336 | +0.37(+2.52%) |
Sep 08, 2017 | 14.72 | 14.78 | 14.66 | 14.68 | 2,888,788 | +0.11(+0.75%) |
Sep 07, 2017 | 14.69 | 14.69 | 14.53 | 14.57 | 2,950,991 | -0.08(-0.55%) |
Sep 06, 2017 | 14.51 | 14.72 | 14.47 | 14.65 | 3,365,559 | +0.20(+1.38%) |
Sep 05, 2017 | 14.60 | 14.61 | 14.37 | 14.45 | 3,625,291 | -0.23(-1.57%) |
Sep 01, 2017 | 14.67 | 14.70 | 14.63 | 14.68 | 1,324,766 | +0.04(+0.27%) |
Aug 31, 2017 | 14.65 | 14.69 | 14.60 | 14.64 | 3,982,742 | +0.00(+0.00%) |
Aug 30, 2017 | 14.66 | 14.73 | 14.60 | 14.64 | 2,951,597 | -0.10(-0.68%) |
Aug 29, 2017 | 14.78 | 14.82 | 14.74 | 14.74 | 1,778,985 | -0.25(-1.67%) |
Aug 28, 2017 | 15.06 | 15.06 | 14.97 | 14.99 | 2,150,957 | -0.02(-0.13%) |
Aug 25, 2017 | 15.02 | 15.10 | 14.99 | 15.01 | 1,985,801 | +0.15(+1.01%) |
Aug 24, 2017 | 14.98 | 15.00 | 14.84 | 14.86 | 1,936,605 | +0.05(+0.34%) |
Aug 23, 2017 | 14.74 | 14.89 | 14.72 | 14.81 | 1,668,242 | -0.05(-0.34%) |
Aug 22, 2017 | 14.79 | 14.90 | 14.79 | 14.86 | 1,647,823 | +0.09(+0.61%) |
Aug 21, 2017 | 14.82 | 14.84 | 14.72 | 14.77 | 2,272,949 | -0.11(-0.74%) |
Aug 18, 2017 | 14.84 | 14.97 | 14.81 | 14.88 | 3,187,939 | +0.18(+1.22%) |
Aug 17, 2017 | 14.85 | 14.92 | 14.67 | 14.70 | 4,250,325 | -0.28(-1.87%) |
Aug 16, 2017 | 14.99 | 15.04 | 14.94 | 14.98 | 2,438,290 | +0.01(+0.07%) |
Aug 15, 2017 | 14.99 | 15.02 | 14.93 | 14.97 | 2,445,673 | -0.04(-0.27%) |
Aug 14, 2017 | 15.00 | 15.12 | 14.99 | 15.01 | 2,111,943 | +0.10(+0.67%) |
Aug 11, 2017 | 14.96 | 14.99 | 14.84 | 14.91 | 2,802,896 | -0.05(-0.33%) |
Aug 10, 2017 | 15.17 | 15.19 | 14.95 | 14.96 | 2,679,960 | -0.37(-2.41%) |
Aug 09, 2017 | 15.35 | 15.21 | 15.33 | 2,968,895 | -0.09(-0.58%) | |
Aug 08, 2017 | 15.62 | 15.65 | 15.41 | 15.42 | 2,946,768 | -0.22(-1.41%) |
Aug 07, 2017 | 15.58 | 15.70 | 15.55 | 15.64 | 2,084,798 | +0.03(+0.19%) |
Aug 04, 2017 | 15.58 | 15.71 | 15.54 | 15.61 | 3,653,884 | +0.23(+1.50%) |
Aug 03, 2017 | 15.40 | 15.49 | 15.37 | 15.38 | 1,698,092 | -0.02(-0.13%) |
Aug 02, 2017 | 15.41 | 15.44 | 15.33 | 15.40 | 2,464,931 | -0.11(-0.71%) |
Aug 01, 2017 | 15.48 | 15.54 | 15.47 | 15.51 | 2,362,133 | +0.16(+1.04%) |
Jul 31, 2017 | 15.55 | 15.55 | 15.33 | 15.35 | 3,266,756 | -0.37(-2.35%) |
Jul 28, 2017 | 15.62 | 15.80 | 15.48 | 15.72 | 6,061,664 | +0.47(+3.08%) |
Jul 27, 2017 | 15.35 | 15.35 | 15.12 | 15.25 | 3,901,115 | -0.10(-0.65%) |
Jul 26, 2017 | 15.36 | 15.43 | 15.29 | 15.35 | 2,498,974 | -0.01(-0.07%) |
Jul 25, 2017 | 15.45 | 15.50 | 15.32 | 15.36 | 3,640,239 | +0.01(+0.07%) |
Jul 24, 2017 | 15.32 | 15.38 | 15.26 | 15.35 | 2,085,855 | +0.27(+1.79%) |
Jul 21, 2017 | 15.04 | 15.12 | 14.95 | 15.08 | 3,316,514 | -0.19(-1.24%) |
Jul 20, 2017 | 15.22 | 15.31 | 15.16 | 15.27 | 2,924,031 | +0.09(+0.59%) |
Jul 19, 2017 | 15.13 | 15.22 | 15.13 | 15.18 | 1,660,734 | +0.08(+0.53%) |
Jul 18, 2017 | 15.04 | 15.12 | 15.01 | 15.10 | 2,501,024 | -0.06(-0.40%) |
Jul 17, 2017 | 15.16 | 15.23 | 15.10 | 15.16 | 2,242,821 | -0.13(-0.85%) |
Jul 14, 2017 | 15.16 | 15.32 | 15.11 | 15.29 | 2,418,612 | -0.01(-0.07%) |
Jul 13, 2017 | 15.26 | 15.35 | 15.19 | 15.30 | 2,862,105 | +0.12(+0.79%) |
Jul 12, 2017 | 15.18 | 15.23 | 15.12 | 15.18 | 2,321,910 | +0.01(+0.07%) |
Jul 11, 2017 | 15.15 | 15.20 | 15.05 | 15.17 | 2,578,742 | -0.02(-0.13%) |
Jul 10, 2017 | 15.15 | 15.26 | 15.13 | 15.19 | 2,568,796 | -0.03(-0.20%) |
Jul 07, 2017 | 15.27 | 15.30 | 15.12 | 15.22 | 5,316,167 | +0.21(+1.40%) |
Jul 06, 2017 | 15.03 | 15.18 | 14.93 | 15.01 | 3,127,918 | -0.03(-0.20%) |
Jul 05, 2017 | 15.05 | 15.10 | 14.88 | 15.04 | 3,937,401 | +0.24(+1.62%) |