Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.61 | 15.71 | 15.46 | 15.71 | 8,891 | +0.09(+0.56%) |
Sep 28, 2017 | 14.98 | 16.13 | 14.98 | 15.62 | 69,298 | +0.64(+4.30%) |
Sep 27, 2017 | 14.81 | 15.07 | 14.81 | 14.97 | 12,462 | +0.15(+0.99%) |
Sep 26, 2017 | 14.84 | 14.84 | 14.68 | 14.83 | 1,853 | -0.01(-0.07%) |
Sep 25, 2017 | 14.84 | 14.85 | 14.64 | 14.84 | 9,782 | +0.14(+0.93%) |
Sep 22, 2017 | 14.66 | 14.83 | 14.64 | 14.70 | 1,485 | -0.15(-0.99%) |
Sep 21, 2017 | 14.82 | 14.89 | 14.76 | 14.85 | 28,836 | +0.03(+0.20%) |
Sep 20, 2017 | 14.64 | 14.82 | 14.64 | 14.82 | 11,838 | +0.18(+1.20%) |
Sep 19, 2017 | 14.72 | 14.73 | 14.56 | 14.64 | 4,606 | +0.15(+1.01%) |
Sep 18, 2017 | 14.45 | 14.79 | 14.35 | 14.50 | 23,551 | +0.20(+1.37%) |
Sep 15, 2017 | 14.83 | 14.84 | 14.30 | 14.30 | 67,812 | -0.54(-3.62%) |
Sep 14, 2017 | 14.62 | 14.89 | 14.62 | 14.84 | 17,906 | +0.20(+1.33%) |
Sep 13, 2017 | 14.89 | 14.89 | 14.64 | 14.64 | 13,371 | -0.20(-1.32%) |
Sep 12, 2017 | 14.84 | 14.84 | 14.64 | 14.84 | 9,895 | +0.10(+0.66%) |
Sep 11, 2017 | 14.70 | 14.87 | 14.59 | 14.74 | 20,214 | -0.02(-0.17%) |
Sep 08, 2017 | 14.67 | 14.87 | 14.67 | 14.77 | 2,382 | +0.04(+0.30%) |
Sep 07, 2017 | 14.88 | 14.88 | 14.64 | 14.72 | 7,683 | +0.14(+0.94%) |
Sep 06, 2017 | 14.22 | 14.64 | 14.22 | 14.58 | 33,928 | +0.14(+0.95%) |
Sep 05, 2017 | 14.59 | 14.59 | 14.16 | 14.45 | 31,265 | +0.04(+0.27%) |
Sep 01, 2017 | 14.64 | 14.89 | 14.42 | 14.41 | 22,520 | -0.23(-1.60%) |
Aug 31, 2017 | 14.70 | 14.89 | 14.64 | 14.64 | 20,376 | -0.06(-0.40%) |
Aug 30, 2017 | 14.45 | 14.70 | 14.38 | 14.70 | 46,865 | +0.35(+2.45%) |
Aug 29, 2017 | 14.45 | 14.50 | 14.18 | 14.35 | 44,779 | -0.20(-1.34%) |
Aug 28, 2017 | 14.59 | 14.59 | 14.45 | 14.55 | 11,463 | -0.17(-1.16%) |
Aug 25, 2017 | 14.98 | 15.13 | 14.64 | 14.72 | 4,177 | -0.12(-0.82%) |
Aug 24, 2017 | 14.73 | 14.84 | 14.55 | 14.84 | 3,457 | +0.04(+0.26%) |
Aug 23, 2017 | 15.06 | 15.13 | 14.43 | 14.80 | 24,475 | -0.12(-0.79%) |
Aug 22, 2017 | 15.52 | 15.52 | 14.81 | 14.92 | 22,100 | -0.61(-3.90%) |
Aug 21, 2017 | 15.63 | 15.78 | 15.40 | 15.52 | 12,645 | -0.08(-0.54%) |
Aug 18, 2017 | 15.61 | 15.61 | 15.61 | 15.61 | 720 | -0.02(-0.15%) |
Aug 17, 2017 | 15.40 | 15.63 | 15.40 | 15.63 | 233 | +0.18(+1.14%) |
Aug 16, 2017 | 15.23 | 15.45 | 15.23 | 15.45 | 1,383 | +0.30(+1.97%) |
Aug 15, 2017 | 15.62 | 15.62 | 15.15 | 15.15 | 1,701 | -0.46(-2.97%) |
Aug 14, 2017 | 15.61 | 15.68 | 14.80 | 15.62 | 4,065 | -0.06(-0.37%) |
Aug 11, 2017 | 14.96 | 15.74 | 14.85 | 15.68 | 1,516 | +0.87(+5.87%) |
Aug 10, 2017 | 14.64 | 14.94 | 14.64 | 14.81 | 10,136 | -0.01(-0.07%) |
Aug 09, 2017 | 14.89 | 14.94 | 14.69 | 14.82 | 10,520 | +0.03(+0.20%) |
Aug 08, 2017 | 14.69 | 14.81 | 14.64 | 14.79 | 23,592 | +0.14(+0.93%) |
Aug 07, 2017 | 14.64 | 14.69 | 14.55 | 14.65 | 50,803 | +0.01(+0.07%) |
Aug 04, 2017 | 14.63 | 14.64 | 14.49 | 14.64 | 22,556 | +0.18(+1.21%) |
Aug 03, 2017 | 14.55 | 14.58 | 14.40 | 14.47 | 54,025 | +0.02(+0.13%) |
Aug 02, 2017 | 14.46 | 14.50 | 14.45 | 14.45 | 16,227 | -0.09(-0.60%) |
Aug 01, 2017 | 14.40 | 14.59 | 14.35 | 14.54 | 12,081 | +0.11(+0.78%) |
Jul 31, 2017 | 14.50 | 14.50 | 14.35 | 14.42 | 25,167 | -0.12(-0.84%) |
Jul 28, 2017 | 14.40 | 14.59 | 14.40 | 14.55 | 15,326 | +0.28(+1.98%) |
Jul 27, 2017 | 14.56 | 14.56 | 14.26 | 14.26 | 40,078 | -0.23(-1.62%) |
Jul 26, 2017 | 14.44 | 14.54 | 14.20 | 14.50 | 55,195 | +0.11(+0.75%) |
Jul 25, 2017 | 14.40 | 14.46 | 14.25 | 14.39 | 65,165 | +0.09(+0.61%) |
Jul 24, 2017 | 14.33 | 14.35 | 14.21 | 14.30 | 7,334 | +0.00(+0.00%) |
Jul 21, 2017 | 14.30 | 14.40 | 14.30 | 14.30 | 27,667 | +0.00(+0.00%) |
Jul 20, 2017 | 14.30 | 14.33 | 14.25 | 14.30 | 31,562 | +0.00(+0.00%) |
Jul 19, 2017 | 14.24 | 14.32 | 14.20 | 14.30 | 52,775 | -0.05(-0.34%) |
Jul 18, 2017 | 14.30 | 14.40 | 14.30 | 14.35 | 8,436 | +0.04(+0.27%) |
Jul 17, 2017 | 14.31 | 14.33 | 14.29 | 14.31 | 17,163 | +0.01(+0.07%) |
Jul 14, 2017 | 14.42 | 14.46 | 14.25 | 14.30 | 45,036 | -0.29(-2.01%) |
Jul 13, 2017 | 14.42 | 14.64 | 14.42 | 14.59 | 55,261 | +0.05(+0.34%) |
Jul 12, 2017 | 14.42 | 14.64 | 14.16 | 14.55 | 83,349 | -0.04(-0.27%) |
Jul 11, 2017 | 14.50 | 14.64 | 14.45 | 14.58 | 29,668 | +0.09(+0.61%) |
Jul 10, 2017 | 14.64 | 14.85 | 14.44 | 14.50 | 43,575 | -0.14(-0.97%) |
Jul 07, 2017 | 14.64 | 14.68 | 14.61 | 14.64 | 8,377 | +0.04(+0.30%) |
Jul 06, 2017 | 14.91 | 14.95 | 14.59 | 14.59 | 25,017 | -0.19(-1.26%) |
Jul 05, 2017 | 14.55 | 14.84 | 14.54 | 14.78 | 13,282 | +0.09(+0.60%) |