Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.12 | 15.21 | 14.95 | 15.13 | 132,757 | +0.06(+0.43%) |
Sep 28, 2017 | 15.05 | 15.18 | 14.96 | 15.07 | 101,292 | -0.05(-0.35%) |
Sep 27, 2017 | 15.06 | 15.12 | 15.05 | 15.12 | 130,754 | +0.01(+0.08%) |
Sep 26, 2017 | 14.96 | 15.17 | 14.95 | 15.11 | 192,279 | +0.18(+1.18%) |
Sep 25, 2017 | 14.87 | 14.95 | 14.84 | 14.94 | 73,926 | +0.05(+0.35%) |
Sep 22, 2017 | 14.88 | 14.93 | 14.86 | 14.88 | 65,289 | +0.03(+0.20%) |
Sep 21, 2017 | 14.96 | 14.97 | 14.83 | 14.85 | 90,797 | -0.08(-0.51%) |
Sep 20, 2017 | 15.00 | 15.05 | 14.91 | 14.93 | 75,517 | -0.04(-0.23%) |
Sep 19, 2017 | 14.94 | 14.96 | 14.88 | 14.96 | 56,746 | +0.08(+0.55%) |
Sep 18, 2017 | 15.01 | 15.05 | 14.88 | 14.88 | 70,726 | -0.18(-1.17%) |
Sep 15, 2017 | 15.02 | 15.06 | 14.97 | 15.06 | 69,800 | +0.09(+0.59%) |
Sep 14, 2017 | 14.96 | 15.00 | 14.88 | 14.97 | 70,247 | +0.02(+0.12%) |
Sep 13, 2017 | 15.05 | 15.05 | 14.92 | 14.95 | 91,190 | -0.08(-0.54%) |
Sep 12, 2017 | 15.03 | 15.06 | 14.97 | 15.04 | 95,394 | +0.02(+0.16%) |
Sep 11, 2017 | 15.03 | 15.04 | 14.94 | 15.01 | 91,795 | +0.02(+0.16%) |
Sep 08, 2017 | 15.16 | 15.18 | 14.98 | 14.99 | 88,764 | -0.15(-0.97%) |
Sep 07, 2017 | 15.16 | 15.18 | 15.10 | 15.14 | 54,041 | +0.01(+0.08%) |
Sep 06, 2017 | 15.12 | 15.17 | 15.09 | 15.12 | 88,587 | +0.01(+0.08%) |
Sep 05, 2017 | 15.19 | 15.27 | 15.11 | 15.11 | 90,669 | -0.12(-0.80%) |
Sep 01, 2017 | 15.16 | 15.26 | 15.09 | 15.23 | 119,319 | +0.17(+1.16%) |
Aug 31, 2017 | 15.18 | 15.22 | 15.06 | 15.06 | 170,162 | -0.13(-0.88%) |
Aug 30, 2017 | 15.18 | 15.22 | 15.16 | 15.19 | 99,264 | +0.02(+0.15%) |
Aug 29, 2017 | 15.21 | 15.21 | 15.14 | 15.17 | 80,814 | -0.06(-0.38%) |
Aug 28, 2017 | 15.21 | 15.23 | 15.14 | 15.23 | 77,674 | +0.05(+0.31%) |
Aug 25, 2017 | 15.03 | 15.18 | 15.02 | 15.18 | 72,074 | +0.17(+1.12%) |
Aug 24, 2017 | 14.98 | 15.09 | 14.96 | 15.01 | 124,885 | +0.02(+0.15%) |
Aug 23, 2017 | 14.94 | 15.03 | 14.94 | 14.99 | 102,920 | +0.09(+0.59%) |
Aug 22, 2017 | 14.83 | 14.97 | 14.80 | 14.90 | 120,345 | +0.15(+1.03%) |
Aug 21, 2017 | 14.73 | 14.77 | 14.71 | 14.75 | 97,342 | +0.08(+0.52%) |
Aug 18, 2017 | 14.60 | 14.71 | 14.58 | 14.68 | 57,029 | +0.05(+0.32%) |
Aug 17, 2017 | 14.73 | 14.73 | 14.63 | 14.63 | 68,022 | -0.08(-0.51%) |
Aug 16, 2017 | 14.61 | 14.73 | 14.56 | 14.71 | 96,873 | +0.13(+0.88%) |
Aug 15, 2017 | 14.53 | 14.58 | 14.41 | 14.58 | 94,769 | +0.01(+0.04%) |
Aug 14, 2017 | 14.58 | 14.65 | 14.50 | 14.57 | 93,448 | +0.06(+0.44%) |
Aug 11, 2017 | 14.50 | 14.57 | 14.39 | 14.51 | 92,263 | +0.07(+0.48%) |
Aug 10, 2017 | 14.71 | 14.75 | 14.41 | 14.44 | 112,606 | -0.29(-1.98%) |
Aug 09, 2017 | 14.83 | 14.83 | 14.71 | 14.73 | 121,101 | -0.09(-0.64%) |
Aug 08, 2017 | 14.86 | 14.86 | 14.75 | 14.82 | 95,200 | -0.01(-0.04%) |
Aug 07, 2017 | 14.86 | 14.86 | 14.74 | 14.83 | 115,125 | +0.00(+0.00%) |
Aug 04, 2017 | 14.80 | 14.84 | 14.72 | 14.83 | 84,069 | +0.01(+0.08%) |
Aug 03, 2017 | 14.87 | 14.88 | 14.78 | 14.82 | 87,312 | -0.01(-0.08%) |
Aug 02, 2017 | 14.96 | 14.97 | 14.81 | 14.83 | 105,626 | -0.12(-0.77%) |
Aug 01, 2017 | 14.98 | 14.99 | 14.92 | 14.94 | 93,884 | -0.03(-0.23%) |
Jul 31, 2017 | 14.91 | 14.98 | 14.84 | 14.98 | 143,080 | +0.11(+0.74%) |
Jul 28, 2017 | 14.72 | 14.87 | 14.72 | 14.87 | 60,506 | +0.10(+0.67%) |
Jul 27, 2017 | 14.80 | 14.87 | 14.74 | 14.77 | 61,028 | -0.04(-0.27%) |
Jul 26, 2017 | 14.75 | 14.83 | 14.71 | 14.81 | 127,087 | +0.10(+0.67%) |
Jul 25, 2017 | 14.76 | 14.76 | 14.71 | 14.71 | 103,728 | -0.08(-0.51%) |
Jul 24, 2017 | 14.89 | 14.94 | 14.77 | 14.79 | 111,282 | -0.07(-0.46%) |
Jul 21, 2017 | 14.82 | 14.91 | 14.79 | 14.86 | 77,596 | +0.06(+0.43%) |
Jul 20, 2017 | 14.75 | 14.82 | 14.75 | 14.79 | 105,422 | +0.08(+0.55%) |
Jul 19, 2017 | 14.81 | 14.85 | 14.71 | 14.71 | 150,753 | -0.10(-0.66%) |
Jul 18, 2017 | 14.74 | 14.84 | 14.70 | 14.81 | 67,955 | +0.12(+0.83%) |
Jul 17, 2017 | 14.78 | 14.82 | 14.65 | 14.69 | 80,376 | -0.10(-0.69%) |
Jul 14, 2017 | 14.78 | 14.86 | 14.73 | 14.79 | 96,215 | +0.01(+0.06%) |
Jul 13, 2017 | 14.86 | 14.90 | 14.78 | 14.78 | 66,943 | -0.12(-0.78%) |
Jul 12, 2017 | 14.90 | 14.96 | 14.84 | 14.90 | 126,365 | -0.04(-0.27%) |
Jul 11, 2017 | 14.76 | 14.95 | 14.71 | 14.94 | 115,595 | +0.11(+0.77%) |
Jul 10, 2017 | 14.86 | 14.92 | 14.82 | 14.82 | 80,453 | -0.08(-0.54%) |
Jul 07, 2017 | 14.83 | 14.91 | 14.77 | 14.90 | 76,786 | +0.07(+0.51%) |
Jul 06, 2017 | 14.67 | 14.88 | 14.65 | 14.83 | 88,326 | +0.09(+0.59%) |
Jul 05, 2017 | 14.82 | 14.84 | 14.62 | 14.74 | 110,481 | -0.16(-1.08%) |