Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.89 | 16.05 | 15.89 | 15.98 | 64,073 | +0.20(+1.30%) |
Sep 28, 2017 | 15.66 | 15.80 | 15.66 | 15.78 | 94,100 | -0.08(-0.53%) |
Sep 27, 2017 | 15.82 | 15.88 | 15.77 | 15.86 | 27,173 | +0.25(+1.61%) |
Sep 26, 2017 | 15.67 | 15.76 | 15.59 | 15.61 | 75,183 | +0.12(+0.78%) |
Sep 25, 2017 | 15.72 | 15.72 | 15.45 | 15.49 | 128,163 | -0.54(-3.37%) |
Sep 22, 2017 | 16.07 | 16.09 | 15.98 | 16.03 | 56,920 | -0.20(-1.21%) |
Sep 21, 2017 | 16.35 | 16.35 | 16.20 | 16.22 | 40,593 | -0.03(-0.17%) |
Sep 20, 2017 | 16.26 | 16.34 | 16.06 | 16.25 | 145,239 | +0.21(+1.34%) |
Sep 19, 2017 | 16.04 | 16.08 | 15.99 | 16.04 | 22,832 | +0.02(+0.12%) |
Sep 18, 2017 | 16.00 | 16.10 | 15.88 | 16.02 | 49,149 | +0.26(+1.65%) |
Sep 15, 2017 | 15.73 | 15.79 | 15.65 | 15.76 | 110,315 | +0.08(+0.53%) |
Sep 14, 2017 | 15.69 | 15.72 | 15.64 | 15.67 | 19,958 | -0.04(-0.24%) |
Sep 13, 2017 | 15.63 | 15.77 | 15.63 | 15.71 | 53,456 | +0.17(+1.08%) |
Sep 12, 2017 | 15.49 | 15.54 | 15.48 | 15.54 | 78,331 | +0.14(+0.90%) |
Sep 11, 2017 | 15.33 | 15.40 | 15.26 | 15.40 | 54,828 | +0.23(+1.53%) |
Sep 08, 2017 | 15.27 | 15.27 | 15.15 | 15.17 | 59,285 | -0.07(-0.43%) |
Sep 07, 2017 | 15.14 | 15.25 | 15.13 | 15.24 | 21,284 | +0.18(+1.17%) |
Sep 06, 2017 | 15.00 | 15.08 | 14.91 | 15.06 | 717,557 | +0.15(+1.02%) |
Sep 05, 2017 | 15.00 | 15.04 | 14.88 | 14.91 | 37,988 | -0.16(-1.08%) |
Sep 01, 2017 | 14.97 | 15.10 | 14.94 | 15.07 | 926,300 | +0.20(+1.31%) |
Aug 31, 2017 | 14.80 | 14.90 | 14.78 | 14.87 | 1,915,720 | +0.06(+0.38%) |
Aug 30, 2017 | 14.72 | 14.83 | 14.72 | 14.82 | 10,325 | +0.09(+0.63%) |
Aug 29, 2017 | 14.59 | 14.73 | 14.58 | 14.72 | 11,979 | +0.07(+0.51%) |
Aug 28, 2017 | 14.77 | 14.77 | 14.62 | 14.65 | 10,053 | -0.18(-1.19%) |
Aug 25, 2017 | 14.98 | 14.98 | 14.82 | 14.83 | 24,810 | -0.05(-0.31%) |
Aug 24, 2017 | 14.98 | 14.98 | 14.85 | 14.87 | 64,487 | +0.05(+0.31%) |
Aug 23, 2017 | 14.72 | 14.85 | 14.72 | 14.83 | 19,754 | +0.05(+0.35%) |
Aug 22, 2017 | 14.69 | 14.80 | 14.69 | 14.78 | 42,677 | +0.20(+1.37%) |
Aug 21, 2017 | 14.54 | 14.59 | 14.47 | 14.58 | 18,327 | -0.01(-0.06%) |
Aug 18, 2017 | 14.58 | 14.63 | 14.46 | 14.58 | 25,962 | +0.02(+0.13%) |
Aug 17, 2017 | 14.69 | 14.73 | 14.56 | 14.57 | 37,396 | -0.14(-0.95%) |
Aug 16, 2017 | 14.73 | 14.77 | 14.68 | 14.71 | 188,019 | +0.23(+1.61%) |
Aug 15, 2017 | 14.43 | 14.50 | 14.37 | 14.47 | 138,470 | +0.03(+0.19%) |
Aug 14, 2017 | 14.41 | 14.48 | 14.37 | 14.45 | 26,925 | +0.20(+1.44%) |
Aug 11, 2017 | 14.28 | 14.31 | 14.19 | 14.24 | 22,370 | -0.05(-0.33%) |
Aug 10, 2017 | 14.52 | 14.57 | 14.29 | 14.29 | 60,766 | -0.37(-2.54%) |
Aug 09, 2017 | 14.59 | 14.66 | 14.54 | 14.66 | 70,081 | +0.02(+0.13%) |
Aug 08, 2017 | 14.57 | 14.71 | 14.56 | 14.64 | 171,275 | +0.15(+1.03%) |
Aug 07, 2017 | 14.34 | 14.49 | 14.34 | 14.49 | 13,288 | +0.16(+1.10%) |
Aug 04, 2017 | 14.28 | 14.33 | 14.28 | 14.33 | 5,969 | +0.16(+1.12%) |
Aug 03, 2017 | 14.18 | 14.19 | 14.09 | 14.18 | 20,086 | +0.03(+0.20%) |
Aug 02, 2017 | 14.31 | 14.31 | 14.11 | 14.15 | 35,276 | -0.16(-1.11%) |
Aug 01, 2017 | 14.37 | 14.37 | 14.26 | 14.31 | 59,692 | -0.09(-0.65%) |
Jul 31, 2017 | 14.46 | 14.46 | 14.34 | 14.40 | 117,104 | -0.07(-0.45%) |
Jul 28, 2017 | 14.35 | 14.46 | 14.35 | 14.46 | 33,096 | +0.06(+0.39%) |
Jul 27, 2017 | 14.55 | 14.57 | 14.29 | 14.41 | 27,161 | -0.10(-0.71%) |
Jul 26, 2017 | 14.36 | 14.52 | 14.36 | 14.51 | 17,746 | +0.07(+0.45%) |
Jul 25, 2017 | 14.45 | 14.47 | 14.39 | 14.45 | 13,272 | -0.01(-0.06%) |
Jul 24, 2017 | 14.47 | 14.52 | 14.43 | 14.45 | 26,879 | +0.15(+1.04%) |
Jul 21, 2017 | 14.31 | 14.32 | 14.24 | 14.31 | 10,660 | -0.03(-0.19%) |
Jul 20, 2017 | 14.43 | 14.43 | 14.33 | 14.33 | 24,971 | -0.11(-0.77%) |
Jul 19, 2017 | 14.43 | 14.49 | 14.42 | 14.45 | 31,620 | +0.10(+0.71%) |
Jul 18, 2017 | 14.22 | 14.34 | 14.19 | 14.34 | 11,264 | +0.10(+0.72%) |
Jul 17, 2017 | 14.27 | 14.33 | 14.21 | 14.24 | 40,351 | -0.13(-0.91%) |
Jul 14, 2017 | 14.31 | 14.42 | 14.30 | 14.37 | 26,340 | +0.13(+0.92%) |
Jul 13, 2017 | 14.21 | 14.29 | 14.19 | 14.24 | 36,271 | +0.04(+0.26%) |
Jul 12, 2017 | 14.06 | 14.23 | 14.06 | 14.20 | 61,948 | +0.16(+1.13%) |
Jul 11, 2017 | 14.00 | 14.09 | 13.98 | 14.04 | 19,887 | +0.18(+1.28%) |
Jul 10, 2017 | 13.75 | 13.91 | 13.74 | 13.87 | 75,624 | +0.04(+0.27%) |
Jul 07, 2017 | 13.80 | 13.85 | 13.76 | 13.83 | 11,491 | +0.07(+0.54%) |
Jul 06, 2017 | 13.84 | 13.84 | 13.73 | 13.76 | 22,704 | +0.03(+0.20%) |
Jul 05, 2017 | 13.64 | 13.74 | 13.57 | 13.73 | 17,562 | -0.01(-0.07%) |