Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.75 | 15.96 | 15.72 | 15.77 | 296,182 | +0.03(+0.17%) |
Sep 28, 2017 | 15.52 | 15.79 | 15.52 | 15.74 | 162,635 | +0.15(+0.97%) |
Sep 27, 2017 | 15.28 | 15.65 | 15.28 | 15.59 | 143,030 | +0.38(+2.51%) |
Sep 26, 2017 | 15.22 | 15.28 | 14.99 | 15.21 | 244,328 | +0.07(+0.47%) |
Sep 25, 2017 | 15.19 | 15.47 | 15.04 | 15.14 | 371,337 | -0.04(-0.23%) |
Sep 22, 2017 | 14.92 | 15.36 | 14.91 | 15.17 | 297,475 | +0.21(+1.42%) |
Sep 21, 2017 | 15.01 | 15.24 | 14.83 | 14.96 | 329,792 | +0.13(+0.90%) |
Sep 20, 2017 | 15.07 | 15.15 | 14.82 | 14.83 | 238,759 | -0.25(-1.65%) |
Sep 19, 2017 | 14.92 | 15.10 | 14.73 | 15.08 | 226,997 | +0.17(+1.13%) |
Sep 18, 2017 | 14.98 | 15.02 | 14.73 | 14.91 | 208,336 | -0.06(-0.42%) |
Sep 15, 2017 | 15.16 | 15.20 | 14.96 | 14.97 | 831,997 | -0.15(-1.00%) |
Sep 14, 2017 | 15.33 | 15.38 | 15.07 | 15.12 | 179,782 | -0.18(-1.16%) |
Sep 13, 2017 | 15.10 | 15.33 | 15.00 | 15.30 | 208,957 | +0.20(+1.29%) |
Sep 12, 2017 | 14.66 | 15.15 | 14.66 | 15.10 | 356,255 | +0.49(+3.34%) |
Sep 11, 2017 | 14.68 | 14.82 | 14.50 | 14.62 | 172,061 | -0.01(-0.06%) |
Sep 08, 2017 | 14.71 | 14.84 | 14.54 | 14.62 | 176,174 | -0.16(-1.08%) |
Sep 07, 2017 | 14.44 | 14.86 | 14.39 | 14.78 | 291,290 | +0.36(+2.46%) |
Sep 06, 2017 | 14.30 | 14.48 | 14.16 | 14.43 | 246,339 | +0.18(+1.25%) |
Sep 05, 2017 | 14.47 | 14.51 | 14.21 | 14.25 | 390,936 | -0.28(-1.89%) |
Sep 01, 2017 | 14.64 | 14.71 | 14.51 | 14.53 | 216,503 | -0.07(-0.49%) |
Aug 31, 2017 | 14.72 | 14.90 | 14.55 | 14.60 | 321,648 | +0.06(+0.43%) |
Aug 30, 2017 | 14.76 | 14.92 | 14.46 | 14.54 | 443,338 | -0.24(-1.62%) |
Aug 29, 2017 | 14.82 | 14.91 | 14.60 | 14.78 | 282,762 | -0.14(-0.95%) |
Aug 28, 2017 | 14.85 | 15.02 | 14.73 | 14.92 | 181,198 | +0.08(+0.54%) |
Aug 25, 2017 | 14.66 | 14.92 | 14.61 | 14.84 | 230,410 | +0.23(+1.57%) |
Aug 24, 2017 | 14.56 | 14.80 | 14.50 | 14.61 | 243,181 | +0.11(+0.73%) |
Aug 23, 2017 | 14.62 | 14.62 | 14.24 | 14.50 | 451,698 | -0.06(-0.42%) |
Aug 22, 2017 | 14.93 | 14.93 | 14.33 | 14.56 | 438,076 | -0.32(-2.13%) |
Aug 21, 2017 | 14.48 | 14.96 | 14.30 | 14.88 | 687,599 | +0.39(+2.68%) |
Aug 18, 2017 | 14.02 | 14.55 | 14.02 | 14.49 | 407,672 | +0.36(+2.56%) |
Aug 17, 2017 | 14.21 | 14.34 | 14.09 | 14.13 | 573,756 | -0.11(-0.80%) |
Aug 16, 2017 | 14.19 | 14.25 | 14.03 | 14.25 | 1,008,644 | -0.04(-0.31%) |
Aug 15, 2017 | 14.06 | 14.32 | 13.83 | 14.29 | 1,098,090 | +0.23(+1.63%) |
Aug 14, 2017 | 13.66 | 14.15 | 13.36 | 14.06 | 1,984,293 | +0.32(+2.31%) |
Aug 11, 2017 | 14.98 | 14.98 | 13.57 | 13.74 | 1,278,947 | -1.28(-8.51%) |
Aug 10, 2017 | 15.00 | 15.44 | 14.85 | 15.02 | 360,886 | -0.04(-0.23%) |
Aug 09, 2017 | 14.98 | 15.16 | 14.74 | 15.06 | 709,766 | -0.07(-0.47%) |
Aug 08, 2017 | 15.52 | 15.71 | 15.09 | 15.13 | 689,110 | -0.39(-2.50%) |
Aug 07, 2017 | 15.07 | 15.87 | 15.07 | 15.52 | 785,403 | -0.62(-3.83%) |
Aug 04, 2017 | 16.27 | 16.31 | 15.98 | 16.13 | 178,054 | +0.03(+0.16%) |
Aug 03, 2017 | 16.39 | 16.43 | 15.93 | 16.11 | 106,591 | -0.27(-1.67%) |
Aug 02, 2017 | 16.42 | 16.55 | 16.10 | 16.38 | 235,544 | -0.09(-0.54%) |
Aug 01, 2017 | 16.37 | 16.65 | 16.24 | 16.47 | 239,292 | +0.19(+1.14%) |
Jul 31, 2017 | 16.44 | 16.44 | 16.27 | 16.28 | 129,196 | -0.10(-0.59%) |
Jul 28, 2017 | 16.22 | 16.41 | 16.11 | 16.38 | 154,964 | +0.07(+0.43%) |
Jul 27, 2017 | 16.76 | 16.76 | 16.27 | 16.31 | 187,732 | -0.40(-2.37%) |
Jul 26, 2017 | 16.50 | 16.86 | 16.49 | 16.71 | 441,951 | +0.19(+1.17%) |
Jul 25, 2017 | 16.51 | 16.77 | 16.25 | 16.51 | 1,256,754 | +0.01(+0.05%) |
Jul 24, 2017 | 16.41 | 16.58 | 16.10 | 16.50 | 287,836 | -0.04(-0.21%) |
Jul 21, 2017 | 17.08 | 17.08 | 16.25 | 16.54 | 776,248 | -0.94(-5.40%) |
Jul 20, 2017 | 17.92 | 18.00 | 17.23 | 17.48 | 273,071 | -0.45(-2.51%) |
Jul 19, 2017 | 17.83 | 18.13 | 17.83 | 17.93 | 324,089 | +0.09(+0.49%) |
Jul 18, 2017 | 17.24 | 18.00 | 17.23 | 17.84 | 273,857 | +0.53(+3.05%) |
Jul 17, 2017 | 17.28 | 17.46 | 17.26 | 17.31 | 136,266 | +0.04(+0.26%) |
Jul 14, 2017 | 17.25 | 17.39 | 17.17 | 17.27 | 57,010 | +0.01(+0.05%) |
Jul 13, 2017 | 17.20 | 17.31 | 17.03 | 17.26 | 57,555 | +0.13(+0.77%) |
Jul 12, 2017 | 17.05 | 17.38 | 17.01 | 17.13 | 132,941 | +0.20(+1.20%) |
Jul 11, 2017 | 17.53 | 17.53 | 16.91 | 16.93 | 94,321 | -0.55(-3.13%) |
Jul 10, 2017 | 17.48 | 17.61 | 17.25 | 17.47 | 138,001 | -0.07(-0.40%) |
Jul 07, 2017 | 17.46 | 17.67 | 17.46 | 17.54 | 121,143 | +0.04(+0.20%) |
Jul 06, 2017 | 17.61 | 17.61 | 17.19 | 17.51 | 183,504 | -0.10(-0.55%) |
Jul 05, 2017 | 17.53 | 17.61 | 17.33 | 17.61 | 168,204 | +0.07(+0.40%) |