Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.97 | 14.98 | 14.89 | 14.90 | 1,028,856 | -0.09(-0.60%) |
Sep 28, 2017 | 15.09 | 15.11 | 14.92 | 14.99 | 144,010 | -0.04(-0.27%) |
Sep 27, 2017 | 15.05 | 15.05 | 14.96 | 15.03 | 174,724 | +0.02(+0.13%) |
Sep 26, 2017 | 15.07 | 15.07 | 14.96 | 15.01 | 130,551 | -0.11(-0.73%) |
Sep 25, 2017 | 14.95 | 15.14 | 14.95 | 15.12 | 120,847 | +0.22(+1.48%) |
Sep 22, 2017 | 14.81 | 14.90 | 14.81 | 14.90 | 90,992 | +0.03(+0.20%) |
Sep 21, 2017 | 14.87 | 14.88 | 14.78 | 14.87 | 63,981 | -0.04(-0.27%) |
Sep 20, 2017 | 14.80 | 14.94 | 14.80 | 14.91 | 121,340 | +0.19(+1.29%) |
Sep 19, 2017 | 14.81 | 14.81 | 14.66 | 14.72 | 120,118 | -0.06(-0.41%) |
Sep 18, 2017 | 14.79 | 14.79 | 14.69 | 14.78 | 99,874 | +0.00(+0.00%) |
Sep 15, 2017 | 14.75 | 14.83 | 14.75 | 14.78 | 631,809 | +0.07(+0.48%) |
Sep 14, 2017 | 14.77 | 14.86 | 14.68 | 14.71 | 250,861 | +0.00(+0.00%) |
Sep 13, 2017 | 14.55 | 14.71 | 14.55 | 14.71 | 241,437 | +0.15(+1.03%) |
Sep 12, 2017 | 14.52 | 14.58 | 14.49 | 14.56 | 118,321 | +0.05(+0.34%) |
Sep 11, 2017 | 14.43 | 14.54 | 14.39 | 14.51 | 294,907 | +0.02(+0.14%) |
Sep 08, 2017 | 14.69 | 14.71 | 14.46 | 14.49 | 195,584 | -0.21(-1.43%) |
Sep 07, 2017 | 14.72 | 14.73 | 14.67 | 14.70 | 1,041,228 | -0.02(-0.14%) |
Sep 06, 2017 | 14.67 | 14.73 | 14.63 | 14.72 | 133,953 | +0.16(+1.10%) |
Sep 05, 2017 | 14.59 | 14.65 | 14.56 | 14.56 | 113,040 | +0.08(+0.55%) |
Sep 01, 2017 | 14.44 | 14.49 | 14.36 | 14.48 | 230,327 | +0.02(+0.14%) |
Aug 31, 2017 | 14.18 | 14.49 | 14.18 | 14.46 | 502,447 | +0.42(+2.99%) |
Aug 30, 2017 | 14.15 | 14.17 | 14.03 | 14.04 | 43,186 | -0.09(-0.64%) |
Aug 29, 2017 | 14.13 | 14.16 | 14.07 | 14.13 | 62,933 | -0.03(-0.21%) |
Aug 28, 2017 | 14.19 | 14.26 | 14.09 | 14.16 | 65,555 | -0.03(-0.21%) |
Aug 25, 2017 | 14.26 | 14.28 | 14.16 | 14.19 | 77,927 | -0.02(-0.14%) |
Aug 24, 2017 | 14.21 | 14.23 | 14.11 | 14.21 | 100,974 | -0.01(-0.07%) |
Aug 23, 2017 | 14.17 | 14.26 | 14.12 | 14.22 | 97,546 | +0.09(+0.64%) |
Aug 22, 2017 | 14.20 | 14.20 | 14.10 | 14.13 | 45,275 | +0.05(+0.36%) |
Aug 21, 2017 | 14.21 | 14.22 | 14.07 | 14.08 | 71,980 | -0.21(-1.47%) |
Aug 18, 2017 | 14.08 | 14.30 | 13.99 | 14.29 | 104,173 | +0.29(+2.07%) |
Aug 17, 2017 | 13.96 | 14.06 | 13.93 | 14.00 | 84,002 | -0.02(-0.14%) |
Aug 16, 2017 | 14.18 | 14.18 | 14.00 | 14.02 | 176,691 | -0.10(-0.71%) |
Aug 15, 2017 | 14.04 | 14.12 | 14.02 | 14.12 | 86,577 | +0.00(+0.00%) |
Aug 14, 2017 | 14.28 | 14.35 | 14.12 | 14.12 | 159,696 | -0.23(-1.60%) |
Aug 11, 2017 | 14.24 | 14.37 | 14.23 | 14.35 | 118,008 | +0.09(+0.63%) |
Aug 10, 2017 | 14.59 | 14.59 | 14.26 | 14.26 | 120,009 | -0.23(-1.59%) |
Aug 09, 2017 | 14.48 | 14.52 | 14.43 | 14.49 | 152,443 | +0.08(+0.56%) |
Aug 08, 2017 | 14.49 | 14.49 | 14.39 | 14.41 | 49,296 | -0.02(-0.14%) |
Aug 07, 2017 | 14.36 | 14.46 | 14.31 | 14.43 | 90,882 | -0.01(-0.07%) |
Aug 04, 2017 | 14.41 | 14.45 | 14.34 | 14.44 | 74,334 | +0.07(+0.49%) |
Aug 03, 2017 | 14.49 | 14.55 | 14.36 | 14.37 | 126,239 | -0.14(-0.96%) |
Aug 02, 2017 | 14.44 | 14.51 | 14.34 | 14.51 | 444,904 | +0.10(+0.69%) |
Aug 01, 2017 | 14.49 | 14.49 | 14.27 | 14.41 | 157,632 | -0.20(-1.37%) |
Jul 31, 2017 | 14.50 | 14.62 | 14.45 | 14.61 | 581,086 | +0.09(+0.62%) |
Jul 28, 2017 | 14.49 | 14.56 | 14.48 | 14.52 | 173,384 | +0.10(+0.69%) |
Jul 27, 2017 | 14.46 | 14.46 | 14.37 | 14.42 | 88,473 | +0.08(+0.56%) |
Jul 26, 2017 | 14.27 | 14.36 | 14.18 | 14.34 | 122,812 | +0.18(+1.27%) |
Jul 25, 2017 | 14.14 | 14.17 | 14.09 | 14.16 | 142,949 | +0.20(+1.43%) |
Jul 24, 2017 | 13.96 | 13.98 | 13.92 | 13.96 | 214,190 | +0.02(+0.14%) |
Jul 21, 2017 | 14.18 | 14.18 | 13.92 | 13.94 | 180,272 | -0.23(-1.62%) |
Jul 20, 2017 | 14.33 | 14.33 | 14.15 | 14.17 | 114,797 | -0.06(-0.42%) |
Jul 19, 2017 | 14.11 | 14.24 | 14.11 | 14.23 | 211,270 | +0.18(+1.28%) |
Jul 18, 2017 | 14.12 | 14.15 | 14.00 | 14.05 | 213,745 | +0.05(+0.36%) |
Jul 17, 2017 | 14.04 | 14.09 | 13.98 | 14.00 | 195,678 | -0.07(-0.50%) |
Jul 14, 2017 | 14.00 | 14.08 | 13.99 | 14.07 | 83,139 | +0.15(+1.08%) |
Jul 13, 2017 | 13.91 | 13.98 | 13.88 | 13.92 | 110,178 | +0.03(+0.22%) |
Jul 12, 2017 | 14.09 | 14.09 | 13.89 | 13.89 | 531,117 | -0.05(-0.36%) |
Jul 11, 2017 | 13.72 | 13.95 | 13.72 | 13.94 | 439,883 | +0.16(+1.16%) |
Jul 10, 2017 | 13.70 | 13.84 | 13.70 | 13.78 | 536,212 | +0.06(+0.44%) |
Jul 07, 2017 | 13.80 | 13.80 | 13.65 | 13.72 | 141,534 | -0.18(-1.29%) |
Jul 06, 2017 | 13.95 | 14.04 | 13.88 | 13.90 | 143,838 | +0.03(+0.22%) |
Jul 05, 2017 | 14.08 | 14.12 | 13.85 | 13.87 | 186,216 | -0.27(-1.91%) |