Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.03 | 15.68 | 14.71 | 15.26 | 56,768 | +0.19(+1.24%) |
Sep 28, 2017 | 15.46 | 15.46 | 14.83 | 15.07 | 29,094 | -0.26(-1.72%) |
Sep 27, 2017 | 15.54 | 15.54 | 14.94 | 15.34 | 136,042 | +0.03(+0.18%) |
Sep 26, 2017 | 15.30 | 15.52 | 14.99 | 15.31 | 194,303 | +0.03(+0.18%) |
Sep 25, 2017 | 15.22 | 15.39 | 14.76 | 15.28 | 33,942 | +0.06(+0.36%) |
Sep 22, 2017 | 15.47 | 15.82 | 15.11 | 15.23 | 175,807 | -0.24(-1.57%) |
Sep 21, 2017 | 15.57 | 15.64 | 15.36 | 15.47 | 178,265 | +0.01(+0.04%) |
Sep 20, 2017 | 15.33 | 15.85 | 15.32 | 15.46 | 18,333 | -0.09(-0.58%) |
Sep 19, 2017 | 15.42 | 15.64 | 15.16 | 15.55 | 29,461 | +0.28(+1.87%) |
Sep 18, 2017 | 15.97 | 15.97 | 15.20 | 15.27 | 39,048 | -0.59(-3.72%) |
Sep 15, 2017 | 15.42 | 15.90 | 15.19 | 15.86 | 70,728 | +0.44(+2.84%) |
Sep 14, 2017 | 15.70 | 15.70 | 15.12 | 15.42 | 123,929 | -0.16(-1.03%) |
Sep 13, 2017 | 15.80 | 15.80 | 15.39 | 15.58 | 91,996 | -0.01(-0.09%) |
Sep 12, 2017 | 15.31 | 15.90 | 15.31 | 15.60 | 84,218 | +0.19(+1.26%) |
Sep 11, 2017 | 15.35 | 15.52 | 14.97 | 15.40 | 193,593 | +0.08(+0.54%) |
Sep 08, 2017 | 15.45 | 15.56 | 14.85 | 15.32 | 137,936 | -0.15(-0.94%) |
Sep 07, 2017 | 15.24 | 15.49 | 14.94 | 15.46 | 106,059 | +0.25(+1.64%) |
Sep 06, 2017 | 14.79 | 15.53 | 14.67 | 15.21 | 433,592 | +0.56(+3.79%) |
Sep 05, 2017 | 14.81 | 15.02 | 14.35 | 14.66 | 53,194 | -0.15(-0.99%) |
Sep 01, 2017 | 14.74 | 14.97 | 14.17 | 14.80 | 225,695 | +0.17(+1.19%) |
Aug 31, 2017 | 14.26 | 15.06 | 14.24 | 14.63 | 411,193 | +0.51(+3.64%) |
Aug 30, 2017 | 13.89 | 14.59 | 13.65 | 14.12 | 288,948 | +0.44(+3.20%) |
Aug 29, 2017 | 13.53 | 13.80 | 13.30 | 13.68 | 43,993 | +0.06(+0.46%) |
Aug 28, 2017 | 13.74 | 13.92 | 13.45 | 13.62 | 78,846 | -0.13(-0.91%) |
Aug 25, 2017 | 13.62 | 13.91 | 13.50 | 13.74 | 69,121 | +0.17(+1.28%) |
Aug 24, 2017 | 13.44 | 14.08 | 13.38 | 13.57 | 158,164 | +0.17(+1.24%) |
Aug 23, 2017 | 13.56 | 13.76 | 13.30 | 13.40 | 128,967 | -0.21(-1.53%) |
Aug 22, 2017 | 13.87 | 13.98 | 13.48 | 13.61 | 72,423 | -0.22(-1.56%) |
Aug 21, 2017 | 13.71 | 14.03 | 13.63 | 13.82 | 103,558 | +0.16(+1.17%) |
Aug 18, 2017 | 13.69 | 14.11 | 13.41 | 13.66 | 38,996 | +0.02(+0.15%) |
Aug 17, 2017 | 13.87 | 14.16 | 13.40 | 13.64 | 60,516 | -0.24(-1.75%) |
Aug 16, 2017 | 13.88 | 14.19 | 13.65 | 13.89 | 93,625 | +0.03(+0.20%) |
Aug 15, 2017 | 13.62 | 14.19 | 13.48 | 13.86 | 96,860 | +0.14(+1.01%) |
Aug 14, 2017 | 13.41 | 13.84 | 13.34 | 13.72 | 52,498 | +0.38(+2.81%) |
Aug 11, 2017 | 13.76 | 13.81 | 13.16 | 13.35 | 168,682 | +0.28(+2.18%) |
Aug 10, 2017 | 14.05 | 14.05 | 12.74 | 13.06 | 105,069 | -0.56(-4.13%) |
Aug 09, 2017 | 13.53 | 14.11 | 13.53 | 13.62 | 50,397 | -0.01(-0.05%) |
Aug 08, 2017 | 13.97 | 14.49 | 13.60 | 13.63 | 50,852 | -0.26(-1.85%) |
Aug 07, 2017 | 14.00 | 14.27 | 13.73 | 13.89 | 48,582 | -0.15(-1.04%) |
Aug 04, 2017 | 14.61 | 14.69 | 14.01 | 14.03 | 285,090 | -0.42(-2.93%) |
Aug 03, 2017 | 15.03 | 15.13 | 14.30 | 14.46 | 68,987 | -0.44(-2.94%) |
Aug 02, 2017 | 14.20 | 15.06 | 14.20 | 14.89 | 56,042 | +0.51(+3.58%) |
Aug 01, 2017 | 14.71 | 14.87 | 14.31 | 14.38 | 39,437 | -0.31(-2.08%) |
Jul 31, 2017 | 15.08 | 15.42 | 14.07 | 14.69 | 108,142 | -0.27(-1.81%) |
Jul 28, 2017 | 15.11 | 15.42 | 14.81 | 14.96 | 89,186 | -0.28(-1.87%) |
Jul 27, 2017 | 14.98 | 15.57 | 14.98 | 15.24 | 56,589 | +0.28(+1.90%) |
Jul 26, 2017 | 15.39 | 15.89 | 14.94 | 14.96 | 150,325 | -0.33(-2.14%) |
Jul 25, 2017 | 15.25 | 15.39 | 14.71 | 15.28 | 156,828 | +0.03(+0.23%) |
Jul 24, 2017 | 15.10 | 15.26 | 14.58 | 15.25 | 8,770 | +0.15(+1.01%) |
Jul 21, 2017 | 15.26 | 15.39 | 14.88 | 15.10 | 72,570 | -0.17(-1.09%) |
Jul 20, 2017 | 15.07 | 15.39 | 14.90 | 15.26 | 141,165 | +0.17(+1.10%) |
Jul 19, 2017 | 14.76 | 15.20 | 14.61 | 15.10 | 111,590 | +0.23(+1.54%) |
Jul 18, 2017 | 14.21 | 14.87 | 14.08 | 14.87 | 63,683 | +0.63(+4.39%) |
Jul 17, 2017 | 14.10 | 14.30 | 13.99 | 14.24 | 47,390 | +0.14(+0.99%) |
Jul 14, 2017 | 13.80 | 14.17 | 13.80 | 14.10 | 30,156 | +0.22(+1.55%) |
Jul 13, 2017 | 13.76 | 13.95 | 13.76 | 13.89 | 33,936 | +0.08(+0.55%) |
Jul 12, 2017 | 14.08 | 14.51 | 13.76 | 13.81 | 104,015 | -0.24(-1.68%) |
Jul 11, 2017 | 14.06 | 14.27 | 13.91 | 14.05 | 8,258 | +0.01(+0.05%) |
Jul 10, 2017 | 13.76 | 14.59 | 13.76 | 14.04 | 70,014 | +0.13(+0.95%) |
Jul 07, 2017 | 14.38 | 14.41 | 13.58 | 13.91 | 40,102 | -0.13(-0.94%) |
Jul 06, 2017 | 14.03 | 14.35 | 13.93 | 14.04 | 64,999 | +0.04(+0.30%) |
Jul 05, 2017 | 14.24 | 14.24 | 13.85 | 14.00 | 221,572 | -0.35(-2.47%) |