Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.60 | 15.61 | 15.57 | 15.59 | 512,630 | -0.03(-0.18%) |
Sep 28, 2017 | 15.60 | 15.62 | 15.60 | 15.62 | 3,217 | +0.01(+0.08%) |
Sep 27, 2017 | 15.60 | 15.61 | 15.60 | 15.61 | 3,736 | -0.04(-0.25%) |
Sep 26, 2017 | 15.64 | 15.65 | 15.63 | 15.65 | 4,982 | +0.00(+0.00%) |
Sep 25, 2017 | 15.63 | 15.65 | 15.62 | 15.65 | 3,907 | +0.02(+0.15%) |
Sep 22, 2017 | 15.60 | 15.63 | 15.60 | 15.63 | 4,326 | +0.04(+0.26%) |
Sep 21, 2017 | 15.61 | 15.61 | 15.59 | 15.59 | 5,502 | -0.03(-0.20%) |
Sep 20, 2017 | 15.66 | 15.67 | 15.60 | 15.62 | 2,841 | -0.03(-0.22%) |
Sep 19, 2017 | 15.66 | 15.66 | 15.64 | 15.65 | 2,466 | -0.02(-0.13%) |
Sep 18, 2017 | 15.67 | 15.67 | 15.66 | 15.67 | 15,019 | +0.00(+0.01%) |
Sep 15, 2017 | 15.66 | 15.67 | 15.66 | 15.67 | 7,916 | -0.01(-0.06%) |
Sep 14, 2017 | 15.67 | 15.68 | 15.67 | 15.68 | 5,324 | +0.02(+0.15%) |
Sep 13, 2017 | 15.70 | 15.70 | 15.66 | 15.66 | 11,041 | -0.04(-0.25%) |
Sep 12, 2017 | 15.70 | 15.70 | 15.67 | 15.70 | 4,148 | +0.01(+0.05%) |
Sep 11, 2017 | 15.72 | 15.72 | 15.69 | 15.69 | 3,076 | -0.06(-0.40%) |
Sep 08, 2017 | 15.71 | 15.75 | 15.71 | 15.75 | 38,669 | +0.03(+0.20%) |
Sep 07, 2017 | 15.73 | 15.74 | 15.71 | 15.72 | 5,098 | +0.02(+0.15%) |
Sep 06, 2017 | 15.71 | 15.71 | 15.68 | 15.70 | 7,691 | -0.02(-0.10%) |
Sep 05, 2017 | 15.69 | 15.71 | 15.67 | 15.71 | 22,922 | +0.09(+0.56%) |
Sep 01, 2017 | 15.66 | 15.62 | 15.62 | 26,791 | -0.04(-0.24%) | |
Aug 31, 2017 | 15.64 | 15.67 | 15.63 | 15.66 | 5,407 | +0.07(+0.42%) |
Aug 30, 2017 | 15.64 | 15.64 | 15.60 | 15.60 | 4,625 | -0.02(-0.15%) |
Aug 29, 2017 | 15.67 | 15.67 | 15.61 | 15.62 | 3,084 | +0.04(+0.23%) |
Aug 28, 2017 | 15.60 | 15.62 | 15.58 | 15.58 | 6,336 | -0.00(-0.03%) |
Aug 25, 2017 | 15.58 | 15.59 | 15.55 | 15.59 | 11,787 | +0.03(+0.20%) |
Aug 24, 2017 | 15.58 | 15.60 | 15.56 | 15.56 | 12,952 | -0.05(-0.30%) |
Aug 23, 2017 | 15.59 | 15.60 | 15.59 | 15.60 | 2,960 | +0.03(+0.20%) |
Aug 22, 2017 | 15.59 | 15.59 | 15.56 | 15.57 | 4,495 | -0.01(-0.07%) |
Aug 21, 2017 | 15.59 | 15.60 | 15.57 | 15.58 | 18,585 | -0.01(-0.03%) |
Aug 18, 2017 | 15.62 | 15.62 | 15.56 | 15.59 | 35,675 | -0.01(-0.05%) |
Aug 17, 2017 | 15.59 | 15.61 | 15.52 | 15.60 | 4,368 | +0.01(+0.05%) |
Aug 16, 2017 | 15.54 | 15.60 | 15.54 | 15.59 | 18,217 | +0.04(+0.23%) |
Aug 15, 2017 | 15.56 | 15.56 | 15.54 | 15.55 | 2,085 | -0.01(-0.08%) |
Aug 14, 2017 | 15.62 | 15.62 | 15.56 | 15.56 | 9,917 | -0.07(-0.43%) |
Aug 11, 2017 | 15.60 | 15.63 | 15.60 | 15.63 | 2,015 | +0.01(+0.08%) |
Aug 10, 2017 | 15.62 | 15.62 | 15.61 | 15.62 | 9,715 | +0.02(+0.10%) |
Aug 09, 2017 | 15.63 | 15.63 | 15.60 | 15.60 | 3,176 | +0.03(+0.20%) |
Aug 08, 2017 | 15.60 | 15.60 | 15.56 | 15.57 | 6,854 | +0.02(+0.10%) |
Aug 07, 2017 | 15.56 | 15.57 | 15.56 | 15.56 | 7,706 | +0.00(+0.00%) |
Aug 04, 2017 | 15.52 | 15.58 | 15.52 | 15.56 | 12,019 | -0.01(-0.05%) |
Aug 03, 2017 | 15.54 | 15.58 | 15.54 | 15.56 | 23,211 | +0.01(+0.05%) |
Aug 02, 2017 | 15.56 | 15.57 | 15.55 | 15.56 | 44,155 | +0.02(+0.10%) |
Aug 01, 2017 | 15.56 | 15.56 | 15.53 | 15.54 | 18,877 | +0.00(+0.01%) |
Jul 31, 2017 | 15.55 | 15.57 | 15.53 | 15.54 | 14,010 | +0.00(+0.02%) |
Jul 28, 2017 | 15.54 | 15.56 | 15.52 | 15.54 | 31,687 | +0.02(+0.10%) |
Jul 27, 2017 | 15.54 | 15.55 | 15.52 | 15.52 | 3,907 | -0.02(-0.15%) |
Jul 26, 2017 | 15.50 | 15.55 | 15.48 | 15.54 | 9,295 | +0.06(+0.36%) |
Jul 25, 2017 | 15.49 | 15.51 | 15.48 | 15.49 | 16,263 | -0.04(-0.26%) |
Jul 24, 2017 | 15.54 | 15.54 | 15.53 | 15.53 | 841 | -0.02(-0.10%) |
Jul 21, 2017 | 15.54 | 15.54 | 15.51 | 15.54 | 41,703 | +0.04(+0.25%) |
Jul 20, 2017 | 15.50 | 15.51 | 15.50 | 15.51 | 1,617 | -0.03(-0.20%) |
Jul 19, 2017 | 15.55 | 15.55 | 15.52 | 15.54 | 12,975 | -0.01(-0.07%) |
Jul 18, 2017 | 15.52 | 15.55 | 15.52 | 15.55 | 12,629 | +0.06(+0.38%) |
Jul 17, 2017 | 15.50 | 15.50 | 15.49 | 15.49 | 14,037 | +0.00(+0.00%) |
Jul 14, 2017 | 15.50 | 15.50 | 15.47 | 15.49 | 4,136 | +0.00(+0.00%) |
Jul 13, 2017 | 15.45 | 15.49 | 15.45 | 15.49 | 17,487 | +0.00(+0.00%) |
Jul 12, 2017 | 15.48 | 15.49 | 15.46 | 15.49 | 141,125 | +0.04(+0.26%) |
Jul 11, 2017 | 15.42 | 15.45 | 15.39 | 15.45 | 34,814 | +0.02(+0.16%) |
Jul 10, 2017 | 15.41 | 15.42 | 15.41 | 15.42 | 3,107 | +0.01(+0.05%) |
Jul 07, 2017 | 15.43 | 15.44 | 15.39 | 15.42 | 5,448 | -0.05(-0.31%) |
Jul 06, 2017 | 15.44 | 15.46 | 15.44 | 15.46 | 10,510 | +0.01(+0.04%) |
Jul 05, 2017 | 15.45 | 15.46 | 15.44 | 15.46 | 8,119 | +0.00(+0.02%) |