Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.88 | 14.92 | 14.73 | 14.86 | 1,855,672 | +0.05(+0.32%) |
Sep 28, 2017 | 14.58 | 14.86 | 14.42 | 14.81 | 2,338,935 | +0.40(+2.80%) |
Sep 27, 2017 | 14.84 | 14.88 | 14.20 | 14.41 | 3,689,087 | -0.40(-2.72%) |
Sep 26, 2017 | 14.55 | 14.81 | 14.47 | 14.81 | 2,182,896 | +0.31(+2.12%) |
Sep 25, 2017 | 14.37 | 14.51 | 14.29 | 14.50 | 1,248,709 | +0.18(+1.27%) |
Sep 22, 2017 | 14.32 | 14.42 | 14.24 | 14.32 | 1,250,133 | -0.02(-0.17%) |
Sep 21, 2017 | 14.50 | 14.51 | 14.31 | 14.35 | 889,706 | -0.12(-0.82%) |
Sep 20, 2017 | 14.43 | 14.50 | 14.13 | 14.47 | 1,417,592 | +0.01(+0.05%) |
Sep 19, 2017 | 14.52 | 14.66 | 14.43 | 14.46 | 1,258,294 | -0.06(-0.44%) |
Sep 18, 2017 | 14.48 | 14.58 | 14.43 | 14.52 | 1,123,847 | +0.06(+0.38%) |
Sep 15, 2017 | 14.44 | 14.51 | 14.34 | 14.47 | 2,234,868 | +0.07(+0.49%) |
Sep 14, 2017 | 14.32 | 14.41 | 14.22 | 14.39 | 1,416,206 | +0.11(+0.77%) |
Sep 13, 2017 | 14.27 | 14.40 | 14.25 | 14.28 | 1,583,022 | +0.02(+0.17%) |
Sep 12, 2017 | 14.31 | 14.39 | 14.20 | 14.26 | 1,502,164 | -0.06(-0.39%) |
Sep 11, 2017 | 14.09 | 14.38 | 14.09 | 14.32 | 2,452,437 | +0.30(+2.14%) |
Sep 08, 2017 | 13.83 | 14.11 | 13.75 | 14.02 | 1,809,319 | +0.17(+1.26%) |
Sep 07, 2017 | 13.84 | 14.06 | 13.75 | 13.84 | 2,558,869 | +0.05(+0.34%) |
Sep 06, 2017 | 13.75 | 13.87 | 13.70 | 13.79 | 1,404,433 | +0.06(+0.46%) |
Sep 05, 2017 | 13.78 | 13.97 | 13.70 | 13.73 | 1,757,734 | -0.07(-0.52%) |
Sep 01, 2017 | 13.79 | 13.83 | 13.68 | 13.80 | 2,341,282 | +0.08(+0.58%) |
Aug 31, 2017 | 13.79 | 13.83 | 13.63 | 13.72 | 2,457,938 | -0.07(-0.52%) |
Aug 30, 2017 | 13.74 | 13.83 | 13.60 | 13.79 | 1,279,367 | +0.09(+0.63%) |
Aug 29, 2017 | 13.62 | 13.76 | 13.58 | 13.71 | 1,337,295 | +0.06(+0.46%) |
Aug 28, 2017 | 13.89 | 13.91 | 13.57 | 13.64 | 1,402,762 | -0.22(-1.58%) |
Aug 25, 2017 | 13.67 | 13.93 | 13.57 | 13.86 | 1,613,804 | +0.25(+1.84%) |
Aug 24, 2017 | 14.02 | 14.07 | 13.57 | 13.61 | 2,152,463 | -0.45(-3.23%) |
Aug 23, 2017 | 14.12 | 14.22 | 14.05 | 14.07 | 1,210,107 | -0.14(-0.99%) |
Aug 22, 2017 | 14.02 | 14.25 | 13.98 | 14.21 | 1,419,724 | +0.19(+1.34%) |
Aug 21, 2017 | 13.98 | 14.07 | 13.97 | 14.02 | 1,011,071 | +0.04(+0.28%) |
Aug 18, 2017 | 13.89 | 14.03 | 13.69 | 13.98 | 1,430,870 | +0.13(+0.90%) |
Aug 17, 2017 | 13.88 | 14.07 | 13.83 | 13.86 | 1,395,877 | -0.11(-0.78%) |
Aug 16, 2017 | 14.01 | 14.40 | 13.97 | 13.97 | 1,923,082 | +0.04(+0.28%) |
Aug 15, 2017 | 14.11 | 14.11 | 13.93 | 13.93 | 1,548,485 | -0.16(-1.17%) |
Aug 14, 2017 | 13.86 | 14.14 | 13.81 | 14.09 | 1,739,768 | +0.26(+1.87%) |
Aug 11, 2017 | 13.28 | 14.15 | 13.28 | 13.83 | 2,512,823 | +0.22(+1.61%) |
Aug 10, 2017 | 13.30 | 14.04 | 13.14 | 13.61 | 3,848,389 | -0.10(-0.74%) |
Aug 09, 2017 | 13.58 | 13.91 | 13.53 | 13.71 | 2,993,253 | +0.10(+0.75%) |
Aug 08, 2017 | 13.87 | 13.87 | 13.58 | 13.61 | 2,514,845 | -0.31(-2.19%) |
Aug 07, 2017 | 13.84 | 14.02 | 13.82 | 13.92 | 1,940,504 | +0.06(+0.45%) |
Aug 04, 2017 | 13.84 | 14.00 | 13.75 | 13.86 | 1,220,997 | +0.04(+0.28%) |
Aug 03, 2017 | 13.79 | 13.93 | 13.72 | 13.82 | 1,502,902 | +0.02(+0.17%) |
Aug 02, 2017 | 13.67 | 13.81 | 13.58 | 13.79 | 1,122,408 | +0.12(+0.86%) |
Aug 01, 2017 | 13.79 | 13.84 | 13.57 | 13.68 | 1,408,109 | -0.09(-0.63%) |
Jul 31, 2017 | 13.57 | 13.82 | 13.57 | 13.76 | 1,443,465 | +0.15(+1.09%) |
Jul 28, 2017 | 13.87 | 13.90 | 13.53 | 13.61 | 1,790,234 | -0.44(-3.12%) |
Jul 27, 2017 | 13.94 | 14.05 | 13.91 | 14.05 | 1,747,420 | +0.17(+1.24%) |
Jul 26, 2017 | 14.12 | 14.12 | 13.87 | 13.88 | 1,263,408 | -0.24(-1.72%) |
Jul 25, 2017 | 13.93 | 14.13 | 13.88 | 14.12 | 1,786,750 | +0.26(+1.86%) |
Jul 24, 2017 | 13.93 | 13.98 | 13.82 | 13.86 | 1,027,986 | -0.06(-0.45%) |
Jul 21, 2017 | 14.01 | 14.01 | 13.78 | 13.93 | 749,639 | -0.08(-0.56%) |
Jul 20, 2017 | 13.96 | 14.04 | 13.93 | 14.00 | 1,140,158 | +0.11(+0.79%) |
Jul 19, 2017 | 13.69 | 13.89 | 13.65 | 13.89 | 1,150,169 | +0.21(+1.54%) |
Jul 18, 2017 | 13.79 | 13.80 | 13.66 | 13.68 | 1,300,028 | -0.10(-0.74%) |
Jul 17, 2017 | 13.74 | 13.84 | 13.70 | 13.79 | 1,133,253 | +0.05(+0.40%) |
Jul 14, 2017 | 13.59 | 13.75 | 13.55 | 13.73 | 1,378,290 | +0.17(+1.27%) |
Jul 13, 2017 | 13.45 | 13.59 | 13.39 | 13.56 | 1,417,448 | +0.13(+0.93%) |
Jul 12, 2017 | 13.50 | 13.53 | 13.39 | 13.43 | 1,633,910 | +0.11(+0.82%) |
Jul 11, 2017 | 13.37 | 13.46 | 13.22 | 13.32 | 1,387,351 | -0.05(-0.41%) |
Jul 10, 2017 | 13.54 | 13.55 | 13.32 | 13.38 | 1,656,283 | -0.16(-1.21%) |
Jul 07, 2017 | 13.40 | 13.54 | 13.34 | 13.54 | 1,379,915 | +0.20(+1.47%) |
Jul 06, 2017 | 13.25 | 13.52 | 13.21 | 13.35 | 2,955,161 | +0.05(+0.35%) |
Jul 05, 2017 | 13.47 | 13.59 | 13.27 | 13.30 | 1,646,668 | -0.20(-1.45%) |