Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.79 | 17.23 | 16.69 | 17.03 | 337,369 | +0.28(+1.65%) |
Sep 28, 2017 | 16.67 | 16.79 | 16.48 | 16.75 | 220,397 | +0.04(+0.24%) |
Sep 27, 2017 | 16.36 | 16.87 | 16.28 | 16.71 | 272,417 | +0.44(+2.68%) |
Sep 26, 2017 | 16.20 | 16.44 | 16.12 | 16.28 | 177,207 | +0.16(+0.98%) |
Sep 25, 2017 | 15.96 | 16.18 | 15.84 | 16.12 | 152,182 | +0.12(+0.74%) |
Sep 22, 2017 | 15.96 | 16.10 | 15.88 | 16.00 | 118,297 | +0.08(+0.50%) |
Sep 21, 2017 | 15.64 | 16.00 | 15.62 | 15.92 | 143,831 | +0.24(+1.52%) |
Sep 20, 2017 | 15.41 | 15.90 | 15.41 | 15.68 | 162,262 | +0.24(+1.54%) |
Sep 19, 2017 | 15.41 | 15.64 | 15.41 | 15.45 | 175,633 | +0.04(+0.26%) |
Sep 18, 2017 | 15.17 | 15.45 | 15.15 | 15.41 | 177,039 | +0.28(+1.83%) |
Sep 15, 2017 | 15.21 | 15.29 | 15.05 | 15.13 | 561,763 | -0.08(-0.52%) |
Sep 14, 2017 | 15.05 | 15.25 | 15.05 | 15.21 | 138,268 | +0.12(+0.79%) |
Sep 13, 2017 | 15.01 | 15.29 | 14.99 | 15.09 | 176,751 | +0.00(+0.00%) |
Sep 12, 2017 | 14.93 | 15.13 | 14.93 | 15.09 | 140,719 | +0.16(+1.06%) |
Sep 11, 2017 | 14.81 | 15.05 | 14.81 | 14.93 | 98,103 | +0.20(+1.34%) |
Sep 08, 2017 | 14.61 | 14.85 | 14.61 | 14.73 | 110,090 | +0.12(+0.81%) |
Sep 07, 2017 | 14.73 | 14.77 | 14.53 | 14.61 | 290,734 | -0.12(-0.81%) |
Sep 06, 2017 | 14.77 | 14.93 | 14.69 | 14.73 | 115,646 | -0.04(-0.27%) |
Sep 05, 2017 | 15.09 | 15.13 | 14.69 | 14.77 | 164,041 | -0.36(-2.36%) |
Sep 01, 2017 | 14.97 | 15.21 | 14.93 | 15.13 | 182,992 | +0.12(+0.79%) |
Aug 31, 2017 | 14.81 | 15.03 | 14.77 | 15.01 | 300,686 | +0.24(+1.61%) |
Aug 30, 2017 | 14.73 | 14.93 | 14.69 | 14.77 | 165,597 | +0.04(+0.27%) |
Aug 29, 2017 | 14.73 | 14.85 | 14.65 | 14.73 | 155,260 | -0.12(-0.80%) |
Aug 28, 2017 | 15.09 | 15.11 | 14.77 | 14.85 | 181,434 | -0.24(-1.57%) |
Aug 25, 2017 | 14.89 | 15.17 | 14.85 | 15.09 | 83,664 | +0.20(+1.33%) |
Aug 24, 2017 | 15.01 | 15.01 | 14.83 | 14.89 | 93,357 | -0.08(-0.53%) |
Aug 23, 2017 | 14.81 | 15.09 | 14.78 | 14.97 | 90,906 | +0.04(+0.27%) |
Aug 22, 2017 | 14.89 | 15.09 | 14.81 | 14.93 | 96,076 | +0.16(+1.07%) |
Aug 21, 2017 | 14.81 | 14.89 | 14.69 | 14.77 | 117,403 | +0.00(+0.00%) |
Aug 18, 2017 | 14.85 | 15.01 | 14.77 | 14.77 | 305,147 | -0.20(-1.32%) |
Aug 17, 2017 | 15.17 | 15.25 | 14.85 | 14.97 | 186,716 | -0.20(-1.31%) |
Aug 16, 2017 | 15.25 | 15.33 | 15.09 | 15.17 | 165,427 | +0.00(+0.00%) |
Aug 15, 2017 | 15.52 | 15.52 | 15.09 | 15.17 | 148,715 | -0.28(-1.79%) |
Aug 14, 2017 | 15.21 | 15.52 | 15.17 | 15.45 | 158,391 | +0.44(+2.90%) |
Aug 11, 2017 | 15.37 | 15.49 | 14.99 | 15.01 | 248,577 | -0.40(-2.57%) |
Aug 10, 2017 | 15.56 | 15.60 | 15.37 | 15.41 | 103,280 | -0.24(-1.52%) |
Aug 09, 2017 | 15.68 | 15.79 | 15.56 | 15.64 | 139,772 | -0.20(-1.25%) |
Aug 08, 2017 | 15.84 | 16.12 | 15.76 | 15.84 | 120,703 | -0.04(-0.25%) |
Aug 07, 2017 | 16.04 | 16.04 | 15.78 | 15.88 | 117,242 | -0.12(-0.74%) |
Aug 04, 2017 | 16.08 | 15.88 | 16.00 | 122,998 | +0.12(+0.75%) | |
Aug 03, 2017 | 16.16 | 16.20 | 15.76 | 15.88 | 117,802 | -0.29(-1.76%) |
Aug 02, 2017 | 16.25 | 16.25 | 16.05 | 16.17 | 136,582 | -0.08(-0.48%) |
Aug 01, 2017 | 16.44 | 16.44 | 16.17 | 16.25 | 133,293 | -0.12(-0.72%) |
Jul 31, 2017 | 16.36 | 16.40 | 16.09 | 16.36 | 169,589 | -0.04(-0.24%) |
Jul 28, 2017 | 16.13 | 16.76 | 16.13 | 16.40 | 242,821 | +0.39(+2.46%) |
Jul 27, 2017 | 16.13 | 16.25 | 16.13 | 16.01 | 212,760 | -0.08(-0.49%) |
Jul 26, 2017 | 16.28 | 16.32 | 16.01 | 16.09 | 300,713 | -0.20(-1.21%) |
Jul 25, 2017 | 16.40 | 16.48 | 16.05 | 16.28 | 175,284 | +0.08(+0.49%) |
Jul 24, 2017 | 16.21 | 16.28 | 15.97 | 16.21 | 294,785 | +0.00(+0.00%) |
Jul 21, 2017 | 16.28 | 16.28 | 16.05 | 16.21 | 233,998 | +0.00(+0.00%) |
Jul 20, 2017 | 16.26 | 16.09 | 16.21 | 206,322 | +0.08(+0.49%) | |
Jul 19, 2017 | 16.05 | 16.21 | 15.97 | 16.13 | 306,527 | +0.08(+0.49%) |
Jul 18, 2017 | 15.93 | 16.09 | 15.85 | 16.05 | 231,325 | +0.12(+0.74%) |
Jul 17, 2017 | 15.85 | 15.97 | 15.66 | 15.93 | 262,702 | +0.12(+0.75%) |
Jul 14, 2017 | 15.73 | 16.05 | 15.54 | 15.81 | 286,467 | -0.08(-0.50%) |
Jul 13, 2017 | 15.62 | 15.89 | 15.54 | 15.89 | 304,208 | +0.24(+1.51%) |
Jul 12, 2017 | 15.50 | 15.81 | 15.50 | 15.66 | 114,047 | +0.20(+1.27%) |
Jul 11, 2017 | 15.50 | 15.58 | 15.34 | 15.46 | 210,631 | +0.00(+0.00%) |
Jul 10, 2017 | 15.58 | 15.67 | 15.38 | 15.46 | 242,704 | -0.24(-1.50%) |
Jul 07, 2017 | 15.46 | 15.73 | 15.34 | 15.69 | 171,836 | +0.28(+1.79%) |
Jul 06, 2017 | 15.54 | 15.66 | 15.34 | 15.42 | 143,572 | -0.16(-1.01%) |
Jul 05, 2017 | 15.81 | 15.85 | 15.34 | 15.58 | 136,015 | -0.24(-1.49%) |