Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.78 | 15.80 | 15.56 | 15.80 | 2,739 | +0.02(+0.12%) |
Sep 28, 2017 | 15.86 | 15.86 | 15.78 | 15.78 | 1,538 | -0.13(-0.83%) |
Sep 27, 2017 | 15.71 | 15.91 | 15.55 | 15.91 | 5,191 | +0.21(+1.35%) |
Sep 26, 2017 | 15.70 | 15.70 | 15.70 | 15.70 | 630 | -0.05(-0.32%) |
Sep 25, 2017 | 15.77 | 15.86 | 15.60 | 15.75 | 1,752 | -0.02(-0.15%) |
Sep 22, 2017 | 15.83 | 15.83 | 15.76 | 15.77 | 2,015 | -0.06(-0.35%) |
Sep 21, 2017 | 15.84 | 15.96 | 15.83 | 15.83 | 2,558 | -0.08(-0.50%) |
Sep 20, 2017 | 15.95 | 15.95 | 15.90 | 15.91 | 3,346 | -0.04(-0.25%) |
Sep 19, 2017 | 16.00 | 16.04 | 15.93 | 15.95 | 4,386 | -0.05(-0.31%) |
Sep 18, 2017 | 16.10 | 16.10 | 15.99 | 16.00 | 2,543 | -0.20(-1.23%) |
Sep 15, 2017 | 16.01 | 16.38 | 16.01 | 16.20 | 2,750 | +0.10(+0.62%) |
Sep 14, 2017 | 16.04 | 16.10 | 15.90 | 16.10 | 5,126 | +0.08(+0.50%) |
Sep 13, 2017 | 16.35 | 16.56 | 15.99 | 16.02 | 8,680 | -0.53(-3.17%) |
Sep 12, 2017 | 16.30 | 16.55 | 16.25 | 16.55 | 1,025 | +0.25(+1.56%) |
Sep 11, 2017 | 16.74 | 16.74 | 15.92 | 16.29 | 10,866 | -0.33(-1.98%) |
Sep 08, 2017 | 16.55 | 16.71 | 16.55 | 16.62 | 1,175 | +0.08(+0.48%) |
Sep 07, 2017 | 17.10 | 17.10 | 16.54 | 16.54 | 980 | -0.51(-2.99%) |
Sep 06, 2017 | 16.53 | 17.39 | 16.50 | 17.05 | 6,097 | +0.51(+3.10%) |
Sep 05, 2017 | 17.29 | 17.40 | 16.54 | 16.54 | 561 | -0.64(-3.71%) |
Sep 01, 2017 | 17.34 | 17.65 | 17.02 | 17.18 | 4,426 | -0.04(-0.26%) |
Aug 31, 2017 | 16.93 | 17.25 | 16.93 | 17.22 | 5,618 | +0.16(+0.94%) |
Aug 30, 2017 | 16.90 | 17.10 | 16.56 | 17.06 | 3,443 | +0.20(+1.19%) |
Aug 29, 2017 | 15.87 | 16.90 | 15.87 | 16.86 | 15,732 | +0.87(+5.44%) |
Aug 28, 2017 | 16.15 | 16.40 | 15.99 | 15.99 | 5,646 | -0.16(-0.99%) |
Aug 25, 2017 | 16.00 | 16.15 | 15.95 | 16.15 | 7,514 | +0.00(+0.00%) |
Aug 24, 2017 | 15.80 | 16.19 | 15.80 | 16.15 | 9,763 | +0.37(+2.34%) |
Aug 23, 2017 | 15.87 | 15.99 | 15.78 | 15.78 | 3,650 | -0.09(-0.57%) |
Aug 22, 2017 | 15.73 | 15.87 | 15.71 | 15.87 | 13,452 | +0.12(+0.76%) |
Aug 21, 2017 | 15.75 | 15.83 | 15.75 | 15.75 | 3,050 | +0.00(+0.00%) |
Aug 18, 2017 | 15.70 | 15.87 | 15.54 | 15.75 | 16,908 | +0.06(+0.38%) |
Aug 17, 2017 | 16.10 | 16.10 | 15.64 | 15.69 | 9,084 | -0.42(-2.61%) |
Aug 16, 2017 | 15.98 | 16.17 | 15.98 | 16.11 | 6,540 | -0.01(-0.06%) |
Aug 15, 2017 | 16.39 | 16.39 | 16.00 | 16.12 | 8,198 | -0.33(-2.01%) |
Aug 14, 2017 | 16.40 | 16.60 | 16.36 | 16.45 | 5,601 | -0.05(-0.30%) |
Aug 11, 2017 | 15.94 | 16.93 | 15.79 | 16.50 | 40,017 | -1.32(-7.41%) |
Aug 10, 2017 | 17.95 | 18.38 | 17.59 | 17.82 | 8,179 | -0.16(-0.89%) |
Aug 09, 2017 | 17.95 | 18.00 | 17.94 | 17.98 | 6,324 | +0.02(+0.11%) |
Aug 08, 2017 | 17.99 | 18.06 | 17.90 | 17.96 | 6,705 | -0.09(-0.52%) |
Aug 07, 2017 | 18.74 | 18.74 | 17.98 | 18.05 | 12,834 | +0.07(+0.41%) |
Aug 04, 2017 | 18.16 | 18.16 | 17.81 | 17.98 | 3,684 | -0.03(-0.16%) |
Aug 03, 2017 | 18.02 | 18.15 | 17.77 | 18.01 | 6,111 | +0.01(+0.05%) |
Aug 02, 2017 | 18.08 | 18.08 | 17.82 | 18.00 | 5,037 | +0.03(+0.17%) |
Aug 01, 2017 | 17.80 | 18.15 | 17.80 | 17.97 | 6,402 | +0.20(+1.13%) |
Jul 31, 2017 | 17.80 | 17.92 | 17.70 | 17.77 | 5,232 | +0.17(+0.97%) |
Jul 28, 2017 | 17.60 | 17.61 | 17.60 | 17.60 | 4,650 | +0.10(+0.57%) |
Jul 27, 2017 | 17.60 | 17.77 | 17.36 | 17.50 | 5,711 | -0.05(-0.28%) |
Jul 26, 2017 | 17.37 | 17.55 | 17.13 | 17.55 | 968 | +0.13(+0.75%) |
Jul 25, 2017 | 17.37 | 17.60 | 17.24 | 17.42 | 9,636 | +0.16(+0.93%) |
Jul 24, 2017 | 17.45 | 17.45 | 17.19 | 17.26 | 3,841 | -0.10(-0.58%) |
Jul 21, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 685 | -0.00(-0.00%) |
Jul 20, 2017 | 17.32 | 17.54 | 17.32 | 17.36 | 4,832 | -0.18(-1.03%) |
Jul 19, 2017 | 17.60 | 17.60 | 17.46 | 17.54 | 2,495 | -0.05(-0.28%) |
Jul 18, 2017 | 17.80 | 17.80 | 17.45 | 17.59 | 6,788 | -0.27(-1.51%) |
Jul 17, 2017 | 17.65 | 17.98 | 17.65 | 17.86 | 1,788 | +0.24(+1.36%) |
Jul 14, 2017 | 17.56 | 17.65 | 17.55 | 17.62 | 1,701 | +0.07(+0.40%) |
Jul 13, 2017 | 17.23 | 17.57 | 17.23 | 17.55 | 3,510 | +0.33(+1.92%) |
Jul 12, 2017 | 17.16 | 17.27 | 17.09 | 17.22 | 8,734 | +0.01(+0.07%) |
Jul 11, 2017 | 17.05 | 17.21 | 17.05 | 17.21 | 680 | +0.11(+0.63%) |
Jul 10, 2017 | 17.09 | 17.10 | 17.09 | 17.10 | 3,104 | +0.08(+0.47%) |
Jul 07, 2017 | 17.37 | 17.37 | 17.02 | 17.02 | 1,710 | -0.11(-0.64%) |
Jul 06, 2017 | 17.20 | 17.21 | 17.12 | 17.13 | 4,708 | -0.08(-0.46%) |