Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.80 | 15.85 | 15.76 | 15.76 | 8,280 | +0.00(+0.00%) |
Sep 28, 2017 | 15.89 | 15.89 | 15.76 | 15.76 | 9,994 | +0.02(+0.13%) |
Sep 27, 2017 | 15.76 | 15.76 | 15.74 | 15.74 | 6,996 | -0.07(-0.41%) |
Sep 26, 2017 | 15.81 | 15.81 | 15.81 | 15.81 | 7,013 | -0.09(-0.56%) |
Sep 22, 2017 | 15.89 | 15.89 | 15.89 | 199 | -0.12(-0.72%) | |
Sep 21, 2017 | 15.94 | 16.01 | 15.94 | 16.01 | 3,577 | -0.00(-0.02%) |
Sep 20, 2017 | 15.86 | 16.16 | 15.86 | 16.01 | 6,633 | +0.10(+0.65%) |
Sep 19, 2017 | 15.96 | 16.09 | 15.66 | 15.91 | 12,424 | +0.12(+0.75%) |
Sep 18, 2017 | 15.87 | 16.07 | 15.74 | 15.79 | 34,433 | -0.48(-2.94%) |
Sep 15, 2017 | 16.27 | 16.27 | 16.27 | 16.27 | 1,378 | +0.66(+4.24%) |
Sep 14, 2017 | 15.55 | 15.61 | 15.55 | 15.61 | 2,046 | +0.00(+0.02%) |
Sep 13, 2017 | 15.55 | 15.60 | 15.55 | 15.60 | 3,859 | -0.04(-0.25%) |
Sep 12, 2017 | 15.50 | 15.64 | 15.50 | 15.64 | 1,409 | +0.10(+0.66%) |
Sep 11, 2017 | 15.64 | 15.64 | 15.40 | 15.54 | 4,194 | -0.40(-2.50%) |
Sep 08, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 2,984 | +0.45(+2.92%) |
Sep 07, 2017 | 15.45 | 15.49 | 15.45 | 15.49 | 2,134 | -0.01(-0.06%) |
Sep 06, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 2,022 | -0.07(-0.47%) |
Sep 05, 2017 | 15.52 | 15.57 | 15.50 | 15.57 | 5,763 | +0.04(+0.24%) |
Sep 01, 2017 | 15.64 | 15.64 | 15.53 | 15.53 | 2,168 | +0.01(+0.04%) |
Aug 31, 2017 | 15.58 | 15.61 | 15.52 | 15.52 | 3,933 | -0.05(-0.30%) |
Aug 29, 2017 | 15.57 | 15.57 | 15.57 | 339 | +0.03(+0.19%) | |
Aug 28, 2017 | 15.51 | 15.59 | 15.51 | 15.54 | 3,495 | -0.03(-0.19%) |
Aug 25, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 2,439 | +0.00(+0.00%) |
Aug 24, 2017 | 15.49 | 15.57 | 15.47 | 15.57 | 4,912 | +0.11(+0.69%) |
Aug 23, 2017 | 15.42 | 15.47 | 15.42 | 15.47 | 3,645 | +0.04(+0.27%) |
Aug 22, 2017 | 15.45 | 15.45 | 15.40 | 15.43 | 3,125 | -0.07(-0.47%) |
Aug 18, 2017 | 15.50 | 15.50 | 15.50 | 30 | -0.00(-0.00%) | |
Aug 17, 2017 | 15.54 | 15.55 | 15.49 | 15.50 | 7,915 | -0.04(-0.28%) |
Aug 16, 2017 | 15.60 | 15.60 | 15.54 | 15.54 | 7,534 | -0.01(-0.09%) |
Aug 15, 2017 | 15.54 | 15.57 | 15.54 | 15.56 | 6,050 | -0.04(-0.28%) |
Aug 14, 2017 | 15.62 | 15.62 | 15.56 | 15.60 | 12,446 | -0.08(-0.51%) |
Aug 11, 2017 | 15.59 | 15.68 | 15.59 | 15.68 | 1,185 | +0.20(+1.32%) |
Aug 10, 2017 | 15.60 | 15.63 | 15.47 | 15.48 | 21,377 | -0.07(-0.42%) |
Aug 09, 2017 | 15.54 | 15.54 | 15.54 | 15.54 | 2,449 | -0.16(-1.03%) |
Aug 08, 2017 | 15.69 | 15.75 | 15.69 | 15.70 | 8,713 | +0.04(+0.25%) |
Aug 07, 2017 | 15.67 | 15.67 | 15.67 | 15.67 | 2,276 | -0.02(-0.15%) |
Aug 04, 2017 | 15.71 | 15.71 | 15.69 | 15.69 | 15,395 | -0.01(-0.04%) |
Aug 03, 2017 | 15.75 | 15.76 | 15.70 | 15.70 | 2,659 | -0.06(-0.35%) |
Aug 02, 2017 | 15.69 | 15.90 | 15.69 | 15.75 | 14,852 | -0.02(-0.12%) |
Aug 01, 2017 | 15.68 | 15.77 | 15.68 | 15.77 | 6,936 | +0.11(+0.72%) |
Jul 31, 2017 | 15.73 | 15.73 | 15.65 | 15.66 | 1,820 | -0.03(-0.21%) |
Jul 28, 2017 | 15.75 | 15.76 | 15.69 | 15.69 | 2,293 | -0.13(-0.79%) |
Jul 27, 2017 | 15.81 | 15.81 | 15.81 | 15.81 | 1,797 | +0.05(+0.31%) |
Jul 26, 2017 | 15.75 | 15.77 | 15.75 | 15.77 | 2,704 | +0.02(+0.11%) |
Jul 25, 2017 | 15.63 | 15.75 | 15.63 | 15.75 | 5,690 | -0.04(-0.26%) |
Jul 24, 2017 | 15.62 | 15.79 | 15.62 | 15.79 | 8,679 | +0.18(+1.17%) |
Jul 21, 2017 | 15.61 | 15.61 | 15.61 | 15.61 | 5,486 | +0.03(+0.18%) |
Jul 19, 2017 | 15.58 | 15.58 | 15.58 | 475 | +0.01(+0.08%) | |
Jul 18, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 1,053 | +0.04(+0.25%) |
Jul 17, 2017 | 15.53 | 15.53 | 15.53 | 15.53 | 485 | -0.07(-0.45%) |
Jul 14, 2017 | 15.60 | 15.60 | 15.60 | 15.60 | 346 | +0.03(+0.21%) |
Jul 13, 2017 | 15.83 | 15.88 | 15.53 | 15.57 | 6,230 | +0.07(+0.48%) |
Jul 12, 2017 | 15.87 | 15.90 | 15.49 | 15.49 | 8,910 | -0.01(-0.04%) |
Jul 11, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 2,282 | -0.07(-0.47%) |
Jul 10, 2017 | 15.60 | 15.72 | 15.57 | 15.57 | 4,963 | -0.03(-0.19%) |
Jul 07, 2017 | 15.60 | 15.90 | 15.44 | 15.60 | 8,835 | -0.29(-1.83%) |
Jul 06, 2017 | 16.34 | 16.34 | 15.36 | 15.89 | 2,252 | +0.72(+4.71%) |
Jul 05, 2017 | 15.18 | 15.18 | 15.18 | 15.18 | 1,182 | +0.08(+0.51%) |