Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.80 | 15.92 | 15.70 | 15.76 | 14,981 | -0.05(-0.32%) |
Sep 28, 2017 | 15.78 | 15.81 | 15.74 | 15.81 | 11,602 | +0.00(+0.00%) |
Sep 27, 2017 | 15.81 | 15.81 | 15.74 | 15.81 | 5,255 | +0.00(+0.00%) |
Sep 26, 2017 | 15.79 | 15.89 | 15.77 | 15.81 | 23,870 | +0.01(+0.06%) |
Sep 25, 2017 | 15.71 | 15.88 | 15.70 | 15.80 | 5,215 | -0.16(-1.00%) |
Sep 22, 2017 | 15.90 | 15.96 | 15.85 | 15.96 | 10,800 | +0.01(+0.06%) |
Sep 21, 2017 | 15.90 | 15.98 | 15.88 | 15.95 | 9,312 | +0.07(+0.44%) |
Sep 20, 2017 | 15.96 | 16.08 | 15.88 | 15.88 | 32,750 | -0.13(-0.81%) |
Sep 19, 2017 | 15.89 | 16.01 | 15.88 | 16.01 | 6,606 | +0.44(+2.83%) |
Sep 18, 2017 | 15.55 | 15.69 | 15.55 | 15.57 | 12,475 | -0.22(-1.39%) |
Sep 15, 2017 | 16.01 | 16.01 | 15.63 | 15.79 | 9,557 | +0.13(+0.83%) |
Sep 14, 2017 | 15.25 | 15.66 | 15.25 | 15.66 | 15,290 | -0.63(-3.87%) |
Sep 13, 2017 | 16.21 | 16.30 | 16.21 | 16.29 | 14,598 | +0.04(+0.25%) |
Sep 12, 2017 | 16.20 | 16.25 | 16.18 | 16.25 | 7,795 | -0.09(-0.55%) |
Sep 11, 2017 | 16.38 | 16.40 | 16.16 | 16.34 | 6,539 | -0.06(-0.37%) |
Sep 08, 2017 | 16.38 | 16.59 | 16.35 | 16.40 | 27,530 | +0.11(+0.68%) |
Sep 07, 2017 | 16.25 | 16.29 | 16.24 | 16.29 | 6,703 | +0.12(+0.74%) |
Sep 06, 2017 | 16.15 | 16.27 | 15.99 | 16.17 | 14,980 | +0.17(+1.06%) |
Sep 05, 2017 | 16.00 | 16.09 | 15.89 | 16.00 | 8,693 | +0.01(+0.06%) |
Sep 01, 2017 | 15.94 | 16.00 | 15.90 | 15.99 | 6,077 | +0.03(+0.19%) |
Aug 31, 2017 | 15.79 | 15.96 | 15.79 | 15.96 | 12,512 | -0.07(-0.44%) |
Aug 30, 2017 | 15.90 | 16.07 | 15.84 | 16.03 | 18,884 | +0.30(+1.87%) |
Aug 29, 2017 | 15.73 | 15.75 | 15.69 | 15.73 | 28,581 | -0.38(-2.33%) |
Aug 28, 2017 | 16.22 | 16.35 | 16.11 | 16.11 | 7,400 | -0.11(-0.65%) |
Aug 25, 2017 | 16.17 | 16.28 | 16.16 | 16.22 | 8,434 | +0.02(+0.10%) |
Aug 24, 2017 | 16.30 | 16.30 | 16.14 | 16.20 | 8,063 | -0.01(-0.06%) |
Aug 23, 2017 | 16.20 | 16.26 | 16.17 | 16.21 | 7,597 | +0.23(+1.44%) |
Aug 22, 2017 | 15.90 | 16.24 | 15.90 | 15.98 | 12,781 | +0.12(+0.76%) |
Aug 21, 2017 | 15.65 | 15.86 | 15.65 | 15.86 | 12,855 | +0.12(+0.76%) |
Aug 18, 2017 | 15.68 | 15.74 | 15.60 | 15.74 | 5,186 | -0.37(-2.30%) |
Aug 17, 2017 | 15.95 | 16.18 | 15.79 | 16.11 | 14,895 | -0.01(-0.06%) |
Aug 16, 2017 | 15.90 | 16.12 | 15.90 | 16.12 | 14,742 | +0.14(+0.88%) |
Aug 15, 2017 | 15.91 | 15.99 | 15.89 | 15.98 | 17,746 | +0.10(+0.63%) |
Aug 14, 2017 | 15.97 | 16.02 | 15.85 | 15.88 | 6,450 | -0.25(-1.55%) |
Aug 11, 2017 | 15.99 | 16.16 | 15.98 | 16.13 | 10,365 | +0.21(+1.32%) |
Aug 10, 2017 | 16.03 | 16.28 | 15.92 | 15.92 | 12,658 | -0.41(-2.51%) |
Aug 09, 2017 | 16.15 | 16.33 | 16.15 | 16.33 | 4,967 | +0.11(+0.71%) |
Aug 08, 2017 | 16.19 | 16.46 | 16.16 | 16.21 | 7,023 | -0.18(-1.13%) |
Aug 07, 2017 | 16.29 | 16.42 | 16.29 | 16.40 | 2,728 | +0.02(+0.11%) |
Aug 04, 2017 | 16.29 | 16.45 | 16.29 | 16.38 | 22,799 | -0.03(-0.17%) |
Aug 03, 2017 | 16.20 | 16.41 | 16.20 | 16.41 | 12,781 | +0.14(+0.83%) |
Aug 02, 2017 | 16.12 | 16.30 | 16.12 | 16.27 | 8,274 | +0.20(+1.21%) |
Aug 01, 2017 | 16.11 | 16.03 | 16.08 | 22,510 | +0.00(+0.00%) | |
Jul 31, 2017 | 15.88 | 16.08 | 15.81 | 16.08 | 27,449 | +0.18(+1.13%) |
Jul 28, 2017 | 15.81 | 15.90 | 15.78 | 15.90 | 8,622 | -0.09(-0.56%) |
Jul 27, 2017 | 15.98 | 16.03 | 15.95 | 15.99 | 6,167 | -0.01(-0.09%) |
Jul 26, 2017 | 15.85 | 16.04 | 15.85 | 16.00 | 10,823 | +0.20(+1.30%) |
Jul 25, 2017 | 15.73 | 15.81 | 15.69 | 15.80 | 22,038 | -0.36(-2.23%) |
Jul 24, 2017 | 16.17 | 16.20 | 16.00 | 16.16 | 9,782 | -0.10(-0.62%) |
Jul 21, 2017 | 16.22 | 16.26 | 16.11 | 16.26 | 14,148 | +0.00(+0.00%) |
Jul 20, 2017 | 16.23 | 16.27 | 16.19 | 16.26 | 10,068 | +0.02(+0.12%) |
Jul 19, 2017 | 16.32 | 16.32 | 16.21 | 16.24 | 7,312 | +0.08(+0.50%) |
Jul 18, 2017 | 16.17 | 16.43 | 16.09 | 16.16 | 11,140 | -0.03(-0.19%) |
Jul 17, 2017 | 16.25 | 16.25 | 16.14 | 16.19 | 24,577 | +0.05(+0.31%) |
Jul 14, 2017 | 15.93 | 16.14 | 15.93 | 16.14 | 68,616 | +0.15(+0.94%) |
Jul 13, 2017 | 15.99 | 16.12 | 15.91 | 15.99 | 53,768 | +0.02(+0.13%) |
Jul 12, 2017 | 15.75 | 15.97 | 15.71 | 15.97 | 17,390 | +0.23(+1.46%) |
Jul 11, 2017 | 15.69 | 15.87 | 15.67 | 15.74 | 17,001 | +0.03(+0.19%) |
Jul 10, 2017 | 15.66 | 15.72 | 15.62 | 15.71 | 20,438 | +0.10(+0.64%) |
Jul 07, 2017 | 15.37 | 15.61 | 15.37 | 15.61 | 7,959 | -0.01(-0.06%) |
Jul 06, 2017 | 15.48 | 15.64 | 15.48 | 15.62 | 12,395 | -0.16(-1.01%) |
Jul 05, 2017 | 15.54 | 15.84 | 15.49 | 15.78 | 16,340 | +0.38(+2.47%) |