Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.35 | 16.45 | 16.12 | 16.25 | 175,859 | -0.15(-0.91%) |
Sep 28, 2017 | 16.40 | 16.45 | 16.05 | 16.40 | 180,660 | -0.10(-0.61%) |
Sep 27, 2017 | 16.00 | 16.50 | 15.95 | 16.50 | 201,597 | +0.55(+3.45%) |
Sep 26, 2017 | 16.00 | 16.00 | 15.78 | 15.95 | 103,291 | +0.00(+0.00%) |
Sep 25, 2017 | 16.10 | 16.20 | 15.90 | 15.95 | 92,432 | -0.05(-0.31%) |
Sep 22, 2017 | 15.65 | 16.10 | 15.60 | 16.00 | 243,812 | +0.35(+2.24%) |
Sep 21, 2017 | 15.25 | 15.70 | 15.25 | 15.65 | 193,480 | +0.35(+2.29%) |
Sep 20, 2017 | 15.25 | 15.62 | 15.25 | 15.30 | 226,908 | +0.05(+0.33%) |
Sep 19, 2017 | 15.25 | 15.40 | 15.15 | 15.25 | 133,847 | -0.05(-0.33%) |
Sep 18, 2017 | 15.15 | 15.30 | 15.05 | 15.30 | 89,637 | +0.15(+0.99%) |
Sep 15, 2017 | 15.10 | 15.15 | 14.95 | 15.15 | 342,510 | +0.10(+0.66%) |
Sep 14, 2017 | 15.10 | 15.10 | 14.95 | 15.05 | 115,797 | +0.00(+0.00%) |
Sep 13, 2017 | 15.05 | 15.22 | 15.05 | 15.05 | 122,998 | -0.10(-0.66%) |
Sep 12, 2017 | 15.00 | 15.30 | 15.00 | 15.15 | 152,220 | +0.20(+1.34%) |
Sep 11, 2017 | 14.95 | 15.05 | 14.85 | 14.95 | 205,198 | +0.15(+1.01%) |
Sep 08, 2017 | 14.85 | 14.90 | 14.70 | 14.80 | 148,931 | -0.05(-0.34%) |
Sep 07, 2017 | 14.95 | 15.00 | 14.72 | 14.85 | 118,923 | +0.00(+0.00%) |
Sep 06, 2017 | 15.05 | 15.20 | 14.78 | 14.85 | 157,496 | -0.20(-1.33%) |
Sep 05, 2017 | 15.10 | 15.35 | 15.05 | 15.05 | 454,719 | -0.10(-0.66%) |
Sep 01, 2017 | 15.00 | 15.20 | 14.97 | 15.15 | 159,286 | +0.00(+0.00%) |
Aug 31, 2017 | 14.70 | 15.25 | 14.70 | 15.15 | 505,178 | +0.50(+3.41%) |
Aug 30, 2017 | 14.70 | 14.75 | 14.62 | 14.65 | 120,639 | +0.00(+0.00%) |
Aug 29, 2017 | 14.55 | 14.75 | 14.45 | 14.65 | 108,876 | +0.00(+0.00%) |
Aug 28, 2017 | 14.70 | 14.90 | 14.60 | 14.65 | 130,116 | -0.05(-0.34%) |
Aug 25, 2017 | 14.85 | 14.95 | 14.60 | 14.70 | 149,047 | -0.10(-0.68%) |
Aug 24, 2017 | 14.90 | 14.95 | 14.75 | 14.80 | 111,744 | -0.15(-1.00%) |
Aug 23, 2017 | 14.65 | 14.95 | 14.65 | 14.95 | 117,934 | +0.25(+1.70%) |
Aug 22, 2017 | 14.90 | 15.00 | 14.65 | 14.70 | 112,345 | -0.15(-1.01%) |
Aug 21, 2017 | 14.55 | 14.85 | 14.55 | 14.85 | 138,866 | +0.30(+2.06%) |
Aug 18, 2017 | 14.65 | 14.80 | 14.55 | 14.55 | 259,672 | -0.20(-1.36%) |
Aug 17, 2017 | 14.85 | 15.00 | 14.75 | 14.75 | 205,966 | -0.15(-1.01%) |
Aug 16, 2017 | 14.80 | 15.12 | 14.75 | 14.90 | 186,152 | +0.10(+0.68%) |
Aug 15, 2017 | 14.85 | 14.90 | 14.65 | 14.80 | 173,278 | -0.05(-0.34%) |
Aug 14, 2017 | 14.65 | 14.90 | 14.55 | 14.85 | 170,485 | +0.35(+2.41%) |
Aug 11, 2017 | 14.30 | 14.60 | 14.05 | 14.50 | 296,224 | +0.05(+0.35%) |
Aug 10, 2017 | 14.40 | 14.50 | 14.15 | 14.45 | 264,892 | +0.00(+0.00%) |
Aug 09, 2017 | 14.55 | 14.55 | 14.30 | 14.45 | 220,340 | -0.15(-1.03%) |
Aug 08, 2017 | 14.75 | 14.80 | 14.47 | 14.60 | 231,879 | -0.10(-0.68%) |
Aug 07, 2017 | 14.85 | 14.93 | 14.57 | 14.70 | 148,431 | -0.15(-1.01%) |
Aug 04, 2017 | 15.00 | 15.00 | 14.65 | 14.85 | 104,892 | -0.10(-0.67%) |
Aug 03, 2017 | 14.70 | 15.00 | 14.25 | 14.95 | 130,748 | +0.20(+1.36%) |
Aug 02, 2017 | 15.00 | 15.00 | 14.70 | 14.75 | 121,461 | -0.25(-1.67%) |
Aug 01, 2017 | 14.85 | 15.05 | 14.82 | 15.00 | 314,004 | +0.15(+1.01%) |
Jul 31, 2017 | 15.00 | 15.05 | 14.85 | 14.85 | 262,697 | -0.05(-0.34%) |
Jul 28, 2017 | 14.85 | 15.00 | 14.85 | 14.90 | 360,528 | +0.00(+0.00%) |
Jul 27, 2017 | 14.90 | 15.00 | 14.85 | 14.90 | 192,089 | +0.00(+0.00%) |
Jul 26, 2017 | 14.95 | 15.05 | 14.90 | 14.90 | 166,170 | -0.05(-0.33%) |
Jul 25, 2017 | 15.05 | 15.20 | 14.90 | 14.95 | 293,703 | -0.05(-0.33%) |
Jul 24, 2017 | 15.10 | 15.20 | 14.97 | 15.00 | 108,782 | -0.15(-0.99%) |
Jul 21, 2017 | 15.30 | 15.35 | 15.15 | 15.15 | 153,129 | -0.10(-0.66%) |
Jul 20, 2017 | 15.35 | 15.38 | 15.25 | 15.25 | 135,304 | -0.10(-0.65%) |
Jul 19, 2017 | 15.35 | 15.55 | 15.28 | 15.35 | 214,577 | +0.00(+0.00%) |
Jul 18, 2017 | 15.25 | 15.60 | 15.15 | 15.35 | 211,742 | -0.15(-0.97%) |
Jul 17, 2017 | 15.40 | 15.55 | 15.20 | 15.50 | 169,514 | +0.05(+0.32%) |
Jul 14, 2017 | 15.25 | 15.45 | 15.20 | 15.45 | 152,880 | +0.10(+0.65%) |
Jul 13, 2017 | 15.10 | 15.38 | 15.03 | 15.35 | 245,969 | +0.25(+1.66%) |
Jul 12, 2017 | 14.90 | 15.20 | 14.90 | 15.10 | 260,724 | +0.20(+1.34%) |
Jul 11, 2017 | 14.85 | 15.00 | 14.65 | 14.90 | 207,442 | +0.10(+0.68%) |
Jul 10, 2017 | 14.95 | 15.05 | 14.78 | 14.80 | 212,748 | -0.15(-1.00%) |
Jul 07, 2017 | 14.90 | 15.05 | 14.90 | 14.95 | 134,922 | +0.05(+0.34%) |
Jul 06, 2017 | 15.10 | 15.10 | 14.90 | 14.90 | 205,760 | -0.20(-1.32%) |
Jul 05, 2017 | 15.10 | 15.15 | 14.95 | 15.10 | 164,500 | -0.05(-0.33%) |