Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.30 | 14.42 | 14.25 | 14.26 | 6,451 | -0.05(-0.34%) |
Sep 28, 2017 | 14.36 | 14.37 | 14.29 | 14.31 | 8,842 | -0.05(-0.35%) |
Sep 27, 2017 | 14.43 | 14.43 | 14.29 | 14.36 | 15,506 | -0.01(-0.03%) |
Sep 26, 2017 | 14.35 | 14.39 | 14.32 | 14.37 | 10,329 | -0.12(-0.86%) |
Sep 25, 2017 | 14.45 | 14.49 | 14.35 | 14.49 | 7,303 | +0.15(+1.05%) |
Sep 22, 2017 | 14.32 | 14.37 | 14.29 | 14.34 | 39,199 | -0.01(-0.07%) |
Sep 21, 2017 | 14.33 | 14.37 | 14.33 | 14.35 | 53,464 | -0.05(-0.35%) |
Sep 20, 2017 | 14.44 | 14.44 | 14.38 | 14.40 | 51,803 | +0.16(+1.12%) |
Sep 19, 2017 | 14.25 | 14.28 | 14.24 | 14.24 | 10,557 | +0.03(+0.21%) |
Sep 18, 2017 | 14.35 | 14.35 | 14.21 | 14.21 | 60,854 | +0.01(+0.07%) |
Sep 15, 2017 | 14.24 | 14.30 | 14.18 | 14.20 | 11,226 | -0.13(-0.91%) |
Sep 14, 2017 | 14.19 | 14.35 | 14.18 | 14.33 | 30,572 | +0.03(+0.21%) |
Sep 13, 2017 | 14.27 | 14.32 | 14.13 | 14.30 | 88,507 | -0.15(-1.04%) |
Sep 12, 2017 | 14.29 | 14.45 | 14.08 | 14.45 | 7,176 | +0.19(+1.33%) |
Sep 11, 2017 | 14.32 | 14.32 | 14.17 | 14.26 | 9,115 | +0.08(+0.56%) |
Sep 08, 2017 | 14.31 | 14.31 | 14.15 | 14.18 | 4,601 | -0.29(-2.00%) |
Sep 07, 2017 | 14.36 | 14.47 | 14.36 | 14.47 | 36,938 | +0.07(+0.49%) |
Sep 06, 2017 | 14.64 | 14.64 | 14.34 | 14.40 | 10,126 | -0.53(-3.55%) |
Sep 05, 2017 | 14.42 | 14.98 | 14.31 | 14.93 | 8,553 | +0.69(+4.85%) |
Sep 01, 2017 | 14.23 | 14.24 | 14.21 | 14.24 | 12,996 | +0.00(+0.00%) |
Aug 31, 2017 | 14.01 | 14.24 | 13.98 | 14.24 | 10,903 | +0.35(+2.52%) |
Aug 30, 2017 | 13.82 | 14.13 | 12.85 | 13.89 | 2,910 | -0.16(-1.14%) |
Aug 29, 2017 | 14.06 | 14.07 | 13.98 | 14.05 | 6,040 | +0.00(+0.00%) |
Aug 28, 2017 | 14.69 | 14.69 | 13.60 | 14.05 | 29,743 | +0.11(+0.79%) |
Aug 25, 2017 | 13.95 | 13.99 | 13.94 | 13.94 | 18,827 | -0.04(-0.29%) |
Aug 24, 2017 | 13.93 | 14.04 | 13.93 | 13.98 | 13,331 | +0.03(+0.22%) |
Aug 23, 2017 | 13.87 | 14.01 | 13.87 | 13.95 | 12,388 | +0.07(+0.50%) |
Aug 22, 2017 | 13.86 | 13.95 | 13.83 | 13.88 | 51,484 | +0.07(+0.51%) |
Aug 21, 2017 | 13.87 | 13.90 | 13.80 | 13.81 | 21,110 | -0.31(-2.23%) |
Aug 18, 2017 | 14.23 | 14.23 | 13.78 | 14.12 | 14,050 | +0.39(+2.88%) |
Aug 17, 2017 | 13.71 | 13.79 | 13.68 | 13.73 | 17,533 | -0.12(-0.87%) |
Aug 16, 2017 | 13.82 | 14.69 | 13.40 | 13.85 | 3,393 | +0.15(+1.12%) |
Aug 15, 2017 | 13.72 | 13.74 | 13.66 | 13.70 | 7,104 | -0.10(-0.75%) |
Aug 14, 2017 | 13.91 | 13.91 | 13.78 | 13.80 | 11,624 | -0.10(-0.69%) |
Aug 11, 2017 | 13.87 | 13.90 | 13.84 | 13.90 | 2,816 | +0.06(+0.40%) |
Aug 10, 2017 | 14.12 | 14.12 | 13.84 | 13.84 | 22,961 | -0.21(-1.49%) |
Aug 09, 2017 | 14.06 | 14.12 | 14.03 | 14.05 | 8,102 | +0.05(+0.36%) |
Aug 08, 2017 | 14.01 | 14.10 | 14.00 | 14.00 | 49,524 | -0.04(-0.28%) |
Aug 07, 2017 | 13.92 | 14.05 | 13.90 | 14.04 | 105,957 | +0.12(+0.86%) |
Aug 04, 2017 | 13.90 | 13.99 | 13.90 | 13.92 | 13,542 | +0.01(+0.07%) |
Aug 03, 2017 | 13.96 | 14.02 | 13.91 | 13.91 | 21,661 | -0.13(-0.93%) |
Aug 02, 2017 | 14.04 | 14.04 | 13.97 | 14.04 | 16,894 | +0.12(+0.86%) |
Aug 01, 2017 | 14.01 | 14.01 | 13.90 | 13.92 | 19,914 | -0.18(-1.28%) |
Jul 31, 2017 | 14.03 | 14.17 | 14.02 | 14.10 | 67,945 | +0.02(+0.13%) |
Jul 28, 2017 | 14.03 | 14.08 | 14.03 | 14.08 | 2,825 | +0.05(+0.33%) |
Jul 27, 2017 | 14.00 | 14.04 | 13.98 | 14.04 | 2,242 | +0.06(+0.47%) |
Jul 26, 2017 | 13.85 | 13.97 | 13.77 | 13.97 | 28,216 | +0.12(+0.87%) |
Jul 25, 2017 | 13.89 | 13.89 | 13.75 | 13.85 | 11,843 | +0.13(+0.95%) |
Jul 24, 2017 | 13.72 | 13.62 | 13.72 | 7,907 | +0.10(+0.73%) | |
Jul 21, 2017 | 13.82 | 13.82 | 13.61 | 13.62 | 8,529 | -0.13(-0.95%) |
Jul 20, 2017 | 13.88 | 13.88 | 13.75 | 13.75 | 6,905 | -0.09(-0.65%) |
Jul 19, 2017 | 13.80 | 14.36 | 13.72 | 13.84 | 52,644 | +0.20(+1.47%) |
Jul 18, 2017 | 13.75 | 13.75 | 13.64 | 13.64 | 14,158 | +0.03(+0.22%) |
Jul 17, 2017 | 13.73 | 13.73 | 13.60 | 13.61 | 16,420 | -0.01(-0.07%) |
Jul 14, 2017 | 13.60 | 13.69 | 13.60 | 13.62 | 21,179 | +0.14(+1.04%) |
Jul 13, 2017 | 13.51 | 13.58 | 13.48 | 13.48 | 4,989 | -0.09(-0.66%) |
Jul 12, 2017 | 13.62 | 13.62 | 13.50 | 13.57 | 31,849 | -0.04(-0.29%) |
Jul 11, 2017 | 13.47 | 13.62 | 13.47 | 13.61 | 3,973 | +0.12(+0.85%) |
Jul 10, 2017 | 13.42 | 13.49 | 13.42 | 13.49 | 41,187 | +0.08(+0.63%) |
Jul 07, 2017 | 13.47 | 13.50 | 13.41 | 13.41 | 22,520 | -0.08(-0.59%) |
Jul 06, 2017 | 13.52 | 13.56 | 13.48 | 13.49 | 26,729 | +0.01(+0.07%) |
Jul 05, 2017 | 13.72 | 13.72 | 13.46 | 13.48 | 363,780 | -0.17(-1.25%) |