Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.60 | 14.76 | 14.59 | 14.74 | 5,920,047 | +0.11(+0.75%) |
Sep 28, 2017 | 14.58 | 14.69 | 14.53 | 14.63 | 5,513,905 | +0.10(+0.70%) |
Sep 27, 2017 | 14.42 | 14.53 | 5,549,683 | +0.01(+0.05%) | ||
Sep 26, 2017 | 14.53 | 14.55 | 14.42 | 14.52 | 4,902,619 | -0.00(-0.02%) |
Sep 25, 2017 | 14.48 | 14.57 | 14.37 | 14.53 | 4,306,920 | +0.07(+0.46%) |
Sep 22, 2017 | 14.62 | 14.66 | 14.42 | 14.46 | 4,705,336 | -0.14(-0.97%) |
Sep 21, 2017 | 14.55 | 14.64 | 14.53 | 14.60 | 4,121,968 | +0.05(+0.31%) |
Sep 20, 2017 | 14.55 | 14.70 | 14.47 | 14.56 | 5,013,813 | +0.03(+0.22%) |
Sep 19, 2017 | 14.48 | 14.56 | 14.41 | 14.52 | 3,685,481 | +0.09(+0.64%) |
Sep 18, 2017 | 14.48 | 14.58 | 14.38 | 14.43 | 6,041,921 | -0.06(-0.41%) |
Sep 15, 2017 | 14.47 | 14.56 | 14.41 | 14.49 | 5,239,372 | -0.00(-0.02%) |
Sep 14, 2017 | 14.43 | 14.51 | 14.38 | 14.50 | 3,286,102 | +0.07(+0.46%) |
Sep 13, 2017 | 14.46 | 14.51 | 14.41 | 14.43 | 5,286,476 | -0.00(-0.02%) |
Sep 12, 2017 | 14.42 | 14.46 | 14.29 | 14.43 | 7,033,813 | +0.04(+0.24%) |
Sep 11, 2017 | 14.28 | 14.42 | 14.27 | 14.40 | 4,942,988 | +0.12(+0.84%) |
Sep 08, 2017 | 14.34 | 14.34 | 14.23 | 14.28 | 5,071,075 | -0.04(-0.30%) |
Sep 07, 2017 | 14.44 | 14.46 | 14.31 | 14.32 | 5,047,096 | -0.06(-0.42%) |
Sep 06, 2017 | 14.20 | 14.50 | 14.17 | 14.38 | 6,490,388 | +0.21(+1.49%) |
Sep 05, 2017 | 14.31 | 14.35 | 14.06 | 14.17 | 5,044,499 | -0.08(-0.59%) |
Sep 01, 2017 | 14.17 | 14.24 | 14.15 | 14.25 | 4,487,253 | +0.16(+1.15%) |
Aug 31, 2017 | 13.98 | 14.12 | 13.86 | 14.09 | 5,858,256 | +0.17(+1.24%) |
Aug 30, 2017 | 13.96 | 13.96 | 13.80 | 13.92 | 4,362,197 | -0.10(-0.68%) |
Aug 29, 2017 | 14.00 | 14.02 | 13.86 | 14.01 | 6,212,310 | -0.05(-0.33%) |
Aug 28, 2017 | 14.27 | 14.27 | 14.03 | 14.06 | 4,184,790 | -0.17(-1.21%) |
Aug 25, 2017 | 14.44 | 14.45 | 14.22 | 14.23 | 4,661,161 | -0.17(-1.20%) |
Aug 24, 2017 | 14.40 | 14.46 | 14.34 | 14.40 | 4,045,805 | +0.04(+0.27%) |
Aug 23, 2017 | 14.01 | 14.44 | 14.00 | 14.37 | 6,129,718 | +0.30(+2.15%) |
Aug 22, 2017 | 13.90 | 14.11 | 13.90 | 14.06 | 4,256,225 | +0.22(+1.58%) |
Aug 21, 2017 | 13.90 | 13.90 | 13.79 | 13.84 | 4,068,757 | -0.05(-0.33%) |
Aug 18, 2017 | 13.86 | 13.93 | 13.76 | 13.89 | 4,201,376 | +0.10(+0.74%) |
Aug 17, 2017 | 13.80 | 13.85 | 13.75 | 13.79 | 3,629,227 | -0.01(-0.10%) |
Aug 16, 2017 | 13.86 | 13.95 | 13.76 | 13.80 | 4,689,678 | -0.02(-0.15%) |
Aug 15, 2017 | 13.97 | 14.04 | 13.82 | 13.82 | 4,579,892 | -0.20(-1.43%) |
Aug 14, 2017 | 13.96 | 14.14 | 13.95 | 14.02 | 4,928,318 | +0.12(+0.84%) |
Aug 11, 2017 | 13.95 | 14.00 | 13.87 | 13.91 | 5,721,383 | +0.23(+1.70%) |
Aug 10, 2017 | 13.93 | 13.94 | 13.65 | 13.68 | 7,072,230 | -0.24(-1.75%) |
Aug 09, 2017 | 13.97 | 14.02 | 13.87 | 13.92 | 4,356,592 | -0.08(-0.54%) |
Aug 08, 2017 | 14.21 | 14.27 | 13.90 | 13.99 | 6,431,450 | -0.23(-1.64%) |
Aug 07, 2017 | 14.25 | 14.18 | 14.23 | 3,913,942 | -0.01(-0.05%) | |
Aug 04, 2017 | 14.30 | 14.37 | 14.19 | 14.23 | 4,239,398 | -0.08(-0.55%) |
Aug 03, 2017 | 14.34 | 14.38 | 14.21 | 14.31 | 7,502,418 | -0.01(-0.10%) |
Aug 02, 2017 | 14.20 | 14.38 | 14.18 | 14.33 | 5,518,902 | +0.06(+0.41%) |
Aug 01, 2017 | 14.21 | 14.39 | 13.98 | 14.27 | 5,488,608 | +0.06(+0.41%) |
Jul 31, 2017 | 14.16 | 14.30 | 14.12 | 14.21 | 5,113,353 | +0.12(+0.88%) |
Jul 28, 2017 | 14.09 | 14.17 | 14.04 | 14.09 | 6,506,489 | -0.01(-0.07%) |
Jul 27, 2017 | 14.32 | 14.32 | 13.92 | 14.10 | 6,327,997 | -0.21(-1.44%) |
Jul 26, 2017 | 14.31 | 14.40 | 14.20 | 14.30 | 5,010,712 | +0.01(+0.10%) |
Jul 25, 2017 | 14.36 | 14.50 | 14.20 | 14.29 | 5,790,745 | -0.01(-0.10%) |
Jul 24, 2017 | 14.34 | 14.38 | 14.17 | 14.30 | 3,861,631 | -0.03(-0.19%) |
Jul 21, 2017 | 14.37 | 14.38 | 14.19 | 14.33 | 4,764,851 | -0.03(-0.21%) |
Jul 20, 2017 | 14.31 | 14.43 | 14.29 | 14.36 | 6,664,925 | +0.12(+0.84%) |
Jul 19, 2017 | 14.07 | 14.30 | 14.04 | 14.24 | 9,701,178 | +0.24(+1.71%) |
Jul 18, 2017 | 14.08 | 14.08 | 13.84 | 14.00 | 4,669,035 | +0.07(+0.47%) |
Jul 17, 2017 | 14.02 | 14.09 | 13.91 | 13.94 | 4,585,639 | -0.07(-0.47%) |
Jul 14, 2017 | 14.04 | 13.77 | 14.00 | 5,193,064 | +0.25(+1.85%) | |
Jul 13, 2017 | 13.72 | 13.78 | 13.60 | 13.75 | 4,485,417 | +0.02(+0.12%) |
Jul 12, 2017 | 13.68 | 13.91 | 13.61 | 13.73 | 7,168,166 | +0.20(+1.49%) |
Jul 11, 2017 | 13.60 | 13.63 | 13.44 | 13.53 | 4,395,234 | -0.11(-0.78%) |
Jul 10, 2017 | 13.63 | 13.71 | 13.53 | 13.63 | 3,953,375 | -0.01(-0.08%) |
Jul 07, 2017 | 13.61 | 13.64 | 13.41 | 13.64 | 5,171,652 | +0.04(+0.33%) |
Jul 06, 2017 | 13.72 | 13.52 | 13.60 | 8,302,347 | +0.03(+0.25%) | |
Jul 05, 2017 | 13.68 | 13.68 | 13.42 | 13.57 | 6,761,748 | -0.19(-1.39%) |