Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.74 | 16.20 | 15.50 | 15.50 | 6,644 | -0.02(-0.13%) |
Sep 28, 2017 | 15.51 | 16.60 | 15.51 | 15.52 | 55,569 | -0.26(-1.65%) |
Sep 27, 2017 | 16.00 | 16.62 | 15.50 | 15.78 | 6,609 | +0.23(+1.48%) |
Sep 26, 2017 | 15.76 | 15.99 | 15.40 | 15.55 | 17,277 | +0.10(+0.65%) |
Sep 25, 2017 | 16.22 | 16.90 | 15.45 | 15.45 | 17,178 | -0.76(-4.69%) |
Sep 22, 2017 | 16.33 | 16.80 | 16.02 | 16.21 | 5,144 | -0.15(-0.92%) |
Sep 21, 2017 | 16.03 | 16.50 | 16.03 | 16.36 | 2,947 | +0.35(+2.19%) |
Sep 20, 2017 | 15.78 | 18.50 | 15.51 | 16.01 | 15,027 | +0.29(+1.84%) |
Sep 19, 2017 | 15.91 | 16.73 | 15.27 | 15.72 | 26,731 | +0.16(+1.03%) |
Sep 18, 2017 | 15.56 | 16.95 | 15.54 | 15.56 | 33,811 | +0.22(+1.43%) |
Sep 15, 2017 | 17.20 | 17.91 | 15.21 | 15.34 | 98,263 | -1.89(-10.97%) |
Sep 14, 2017 | 16.22 | 18.60 | 16.22 | 17.23 | 68,173 | +1.04(+6.42%) |
Sep 13, 2017 | 15.93 | 16.98 | 15.93 | 16.19 | 64,968 | +0.09(+0.56%) |
Sep 12, 2017 | 15.28 | 16.57 | 15.25 | 16.10 | 43,633 | +0.25(+1.58%) |
Sep 11, 2017 | 15.01 | 16.40 | 14.57 | 15.85 | 49,697 | +1.12(+7.60%) |
Sep 08, 2017 | 14.89 | 14.95 | 14.56 | 14.73 | 65,763 | -0.12(-0.81%) |
Sep 07, 2017 | 14.92 | 15.13 | 14.26 | 14.85 | 69,145 | -0.19(-1.26%) |
Sep 06, 2017 | 14.46 | 15.16 | 14.35 | 15.04 | 45,702 | +0.64(+4.44%) |
Sep 05, 2017 | 14.44 | 16.00 | 14.27 | 14.40 | 33,466 | -0.08(-0.55%) |
Sep 01, 2017 | 14.35 | 14.80 | 14.26 | 14.48 | 12,413 | +0.23(+1.61%) |
Aug 31, 2017 | 15.00 | 15.00 | 14.04 | 14.25 | 32,279 | -0.63(-4.23%) |
Aug 30, 2017 | 14.47 | 15.17 | 14.47 | 14.88 | 39,196 | -0.09(-0.60%) |
Aug 29, 2017 | 14.66 | 14.98 | 14.30 | 14.97 | 17,653 | +0.18(+1.22%) |
Aug 28, 2017 | 15.35 | 15.35 | 14.35 | 14.79 | 6,478 | -0.03(-0.20%) |
Aug 25, 2017 | 14.64 | 15.78 | 14.00 | 14.82 | 45,981 | -0.18(-1.20%) |
Aug 24, 2017 | 14.95 | 15.35 | 14.50 | 15.00 | 21,779 | +0.06(+0.40%) |
Aug 23, 2017 | 15.43 | 15.52 | 14.27 | 14.94 | 23,083 | -0.06(-0.40%) |
Aug 22, 2017 | 14.52 | 15.23 | 14.50 | 15.00 | 28,075 | +0.68(+4.75%) |
Aug 21, 2017 | 13.65 | 14.56 | 13.65 | 14.32 | 19,274 | +0.58(+4.22%) |
Aug 18, 2017 | 14.40 | 14.40 | 13.45 | 13.74 | 61,420 | -0.56(-3.92%) |
Aug 17, 2017 | 13.72 | 14.44 | 13.20 | 14.30 | 39,420 | +0.54(+3.92%) |
Aug 16, 2017 | 14.37 | 14.64 | 13.65 | 13.76 | 19,405 | -0.99(-6.71%) |
Aug 15, 2017 | 14.50 | 15.00 | 13.58 | 14.75 | 50,348 | +0.30(+2.08%) |
Aug 14, 2017 | 13.97 | 14.47 | 13.60 | 14.45 | 36,939 | +1.05(+7.84%) |
Aug 11, 2017 | 13.38 | 13.59 | 13.38 | 13.40 | 25,059 | +0.00(+0.00%) |
Aug 10, 2017 | 13.43 | 13.45 | 13.30 | 13.40 | 15,692 | +0.06(+0.45%) |
Aug 09, 2017 | 13.21 | 13.45 | 13.15 | 13.34 | 9,199 | +0.04(+0.30%) |
Aug 08, 2017 | 13.18 | 13.30 | 13.16 | 13.30 | 7,717 | +0.00(+0.00%) |
Aug 07, 2017 | 13.30 | 13.30 | 13.15 | 13.30 | 3,445 | -0.15(-1.12%) |
Aug 04, 2017 | 13.20 | 13.45 | 13.19 | 13.45 | 11,804 | +0.25(+1.89%) |
Aug 03, 2017 | 13.15 | 13.20 | 13.11 | 13.20 | 2,672 | +0.05(+0.38%) |
Aug 02, 2017 | 13.12 | 13.15 | 13.11 | 13.15 | 3,750 | +0.00(+0.00%) |
Aug 01, 2017 | 13.10 | 13.19 | 13.10 | 13.15 | 5,644 | +0.00(+0.00%) |
Jul 31, 2017 | 13.10 | 13.15 | 13.10 | 13.15 | 4,863 | -0.04(-0.30%) |
Jul 28, 2017 | 13.14 | 13.19 | 13.13 | 13.19 | 6,225 | +0.04(+0.30%) |
Jul 27, 2017 | 13.14 | 13.19 | 13.12 | 13.15 | 11,615 | +0.01(+0.08%) |
Jul 26, 2017 | 13.02 | 13.14 | 13.02 | 13.14 | 5,379 | -0.04(-0.30%) |
Jul 25, 2017 | 13.06 | 13.18 | 13.05 | 13.18 | 21,217 | -0.01(-0.08%) |
Jul 24, 2017 | 13.04 | 13.19 | 13.00 | 13.19 | 20,942 | +0.04(+0.30%) |
Jul 21, 2017 | 13.15 | 13.18 | 12.95 | 13.15 | 59,071 | -0.04(-0.30%) |
Jul 20, 2017 | 13.10 | 13.20 | 13.10 | 13.19 | 9,265 | +0.03(+0.23%) |
Jul 19, 2017 | 13.08 | 13.16 | 13.08 | 13.16 | 23,078 | -0.02(-0.11%) |
Jul 18, 2017 | 13.04 | 13.27 | 13.04 | 13.18 | 15,299 | -0.01(-0.11%) |
Jul 17, 2017 | 13.07 | 13.22 | 13.07 | 13.19 | 29,011 | +0.02(+0.15%) |
Jul 14, 2017 | 13.16 | 13.19 | 13.15 | 13.17 | 21,513 | -0.01(-0.08%) |
Jul 13, 2017 | 13.00 | 13.25 | 13.00 | 13.18 | 18,448 | +0.02(+0.15%) |
Jul 12, 2017 | 13.05 | 13.25 | 13.05 | 13.16 | 56,471 | -0.03(-0.23%) |
Jul 11, 2017 | 13.00 | 13.20 | 13.00 | 13.19 | 6,279 | -0.01(-0.08%) |
Jul 10, 2017 | 13.34 | 13.34 | 13.10 | 13.20 | 11,285 | +0.01(+0.08%) |
Jul 07, 2017 | 13.17 | 13.30 | 13.10 | 13.19 | 42,296 | -0.14(-1.05%) |
Jul 06, 2017 | 13.00 | 13.50 | 13.00 | 13.33 | 12,524 | +0.20(+1.52%) |
Jul 05, 2017 | 13.16 | 13.16 | 13.07 | 13.13 | 10,592 | -0.17(-1.28%) |