Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.80 | 16.01 | 15.77 | 15.82 | 295,213 | +0.03(+0.17%) |
Sep 28, 2017 | 15.57 | 15.84 | 15.57 | 15.79 | 162,103 | +0.15(+0.97%) |
Sep 27, 2017 | 15.33 | 15.70 | 15.33 | 15.64 | 142,562 | +0.38(+2.51%) |
Sep 26, 2017 | 15.27 | 15.33 | 15.04 | 15.26 | 243,528 | +0.07(+0.47%) |
Sep 25, 2017 | 15.24 | 15.52 | 15.09 | 15.19 | 370,121 | -0.04(-0.23%) |
Sep 22, 2017 | 14.97 | 15.41 | 14.96 | 15.22 | 296,501 | +0.21(+1.42%) |
Sep 21, 2017 | 15.06 | 15.29 | 14.88 | 15.01 | 328,712 | +0.13(+0.90%) |
Sep 20, 2017 | 15.12 | 15.20 | 14.87 | 14.88 | 237,977 | -0.25(-1.65%) |
Sep 19, 2017 | 14.97 | 15.15 | 14.78 | 15.13 | 226,254 | +0.17(+1.13%) |
Sep 18, 2017 | 15.03 | 15.07 | 14.78 | 14.96 | 207,654 | -0.06(-0.41%) |
Sep 15, 2017 | 15.21 | 15.25 | 15.01 | 15.02 | 829,273 | -0.15(-1.00%) |
Sep 14, 2017 | 15.38 | 15.43 | 15.12 | 15.17 | 179,193 | -0.18(-1.16%) |
Sep 13, 2017 | 15.15 | 15.38 | 15.05 | 15.35 | 208,273 | +0.20(+1.29%) |
Sep 12, 2017 | 14.71 | 15.20 | 14.71 | 15.15 | 355,088 | +0.49(+3.34%) |
Sep 11, 2017 | 14.73 | 14.87 | 14.55 | 14.66 | 171,497 | -0.01(-0.06%) |
Sep 08, 2017 | 14.76 | 14.89 | 14.58 | 14.67 | 175,597 | -0.16(-1.08%) |
Sep 07, 2017 | 14.49 | 14.91 | 14.44 | 14.83 | 290,336 | +0.36(+2.46%) |
Sep 06, 2017 | 14.34 | 14.53 | 14.21 | 14.48 | 245,533 | +0.18(+1.25%) |
Sep 05, 2017 | 14.52 | 14.56 | 14.25 | 14.30 | 389,657 | -0.28(-1.89%) |
Sep 01, 2017 | 14.69 | 14.76 | 14.56 | 14.57 | 215,795 | -0.07(-0.49%) |
Aug 31, 2017 | 14.77 | 14.95 | 14.60 | 14.65 | 320,595 | +0.06(+0.43%) |
Aug 30, 2017 | 14.81 | 14.97 | 14.50 | 14.58 | 441,887 | -0.24(-1.62%) |
Aug 29, 2017 | 14.87 | 14.96 | 14.65 | 14.82 | 281,836 | -0.14(-0.95%) |
Aug 28, 2017 | 14.90 | 15.07 | 14.78 | 14.97 | 180,604 | +0.08(+0.53%) |
Aug 25, 2017 | 14.71 | 14.97 | 14.66 | 14.89 | 229,655 | +0.23(+1.57%) |
Aug 24, 2017 | 14.61 | 14.85 | 14.55 | 14.66 | 242,385 | +0.11(+0.73%) |
Aug 23, 2017 | 14.66 | 14.67 | 14.28 | 14.55 | 450,219 | -0.06(-0.42%) |
Aug 22, 2017 | 14.98 | 14.98 | 14.37 | 14.61 | 436,642 | -0.32(-2.13%) |
Aug 21, 2017 | 14.53 | 15.01 | 14.35 | 14.93 | 685,348 | +0.39(+2.68%) |
Aug 18, 2017 | 14.06 | 14.60 | 14.06 | 14.54 | 406,337 | +0.36(+2.56%) |
Aug 17, 2017 | 14.26 | 14.39 | 14.13 | 14.18 | 571,878 | -0.11(-0.80%) |
Aug 16, 2017 | 14.24 | 14.29 | 14.07 | 14.29 | 1,005,342 | -0.04(-0.31%) |
Aug 15, 2017 | 14.11 | 14.37 | 13.88 | 14.34 | 1,094,496 | +0.23(+1.63%) |
Aug 14, 2017 | 13.71 | 14.20 | 13.41 | 14.11 | 1,977,798 | +0.32(+2.31%) |
Aug 11, 2017 | 15.03 | 15.03 | 13.61 | 13.79 | 1,274,760 | -1.28(-8.51%) |
Aug 10, 2017 | 15.05 | 15.49 | 14.90 | 15.07 | 359,705 | -0.04(-0.23%) |
Aug 09, 2017 | 15.03 | 15.21 | 14.79 | 15.11 | 707,443 | -0.07(-0.47%) |
Aug 08, 2017 | 15.58 | 15.76 | 15.14 | 15.18 | 686,854 | -0.39(-2.50%) |
Aug 07, 2017 | 15.12 | 15.92 | 15.12 | 15.57 | 782,832 | -0.62(-3.82%) |
Aug 04, 2017 | 16.32 | 16.36 | 16.04 | 16.19 | 177,471 | +0.03(+0.16%) |
Aug 03, 2017 | 16.44 | 16.49 | 15.98 | 16.16 | 106,242 | -0.27(-1.67%) |
Aug 02, 2017 | 16.48 | 16.60 | 16.15 | 16.43 | 234,773 | -0.09(-0.54%) |
Aug 01, 2017 | 16.42 | 16.71 | 16.29 | 16.52 | 238,508 | +0.19(+1.14%) |
Jul 31, 2017 | 16.50 | 16.50 | 16.32 | 16.34 | 128,773 | -0.10(-0.59%) |
Jul 28, 2017 | 16.27 | 16.47 | 16.16 | 16.43 | 154,456 | +0.07(+0.43%) |
Jul 27, 2017 | 16.81 | 16.81 | 16.33 | 16.36 | 187,118 | -0.40(-2.37%) |
Jul 26, 2017 | 16.56 | 16.91 | 16.54 | 16.76 | 440,505 | +0.19(+1.17%) |
Jul 25, 2017 | 16.57 | 16.82 | 16.31 | 16.57 | 1,252,641 | +0.01(+0.05%) |
Jul 24, 2017 | 16.46 | 16.64 | 16.15 | 16.56 | 286,893 | -0.04(-0.21%) |
Jul 21, 2017 | 17.14 | 17.14 | 16.30 | 16.59 | 773,707 | -0.95(-5.40%) |
Jul 20, 2017 | 17.98 | 18.06 | 17.29 | 17.54 | 272,177 | -0.45(-2.51%) |
Jul 19, 2017 | 17.89 | 18.18 | 17.89 | 17.99 | 323,028 | +0.09(+0.49%) |
Jul 18, 2017 | 17.30 | 18.06 | 17.28 | 17.90 | 272,961 | +0.53(+3.06%) |
Jul 17, 2017 | 17.34 | 17.51 | 17.32 | 17.37 | 135,820 | +0.04(+0.26%) |
Jul 14, 2017 | 17.31 | 17.45 | 17.23 | 17.33 | 56,824 | +0.01(+0.05%) |
Jul 13, 2017 | 17.26 | 17.36 | 17.09 | 17.32 | 57,366 | +0.13(+0.77%) |
Jul 12, 2017 | 17.11 | 17.44 | 17.06 | 17.19 | 132,505 | +0.20(+1.20%) |
Jul 11, 2017 | 17.59 | 17.59 | 16.96 | 16.98 | 94,012 | -0.55(-3.13%) |
Jul 10, 2017 | 17.54 | 17.66 | 17.31 | 17.53 | 137,549 | -0.07(-0.40%) |
Jul 07, 2017 | 17.52 | 17.72 | 17.51 | 17.60 | 120,747 | +0.04(+0.20%) |
Jul 06, 2017 | 17.67 | 17.67 | 17.25 | 17.57 | 182,903 | -0.10(-0.55%) |
Jul 05, 2017 | 17.58 | 17.66 | 17.39 | 17.66 | 167,653 | +0.07(+0.40%) |