Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.40 | 13.50 | 13.40 | 13.40 | 1,188 | -0.20(-1.47%) |
Sep 28, 2017 | 13.60 | 13.60 | 13.43 | 13.60 | 1,818 | +0.05(+0.37%) |
Sep 27, 2017 | 14.00 | 14.10 | 13.35 | 13.55 | 1,188 | +0.20(+1.50%) |
Sep 26, 2017 | 13.55 | 13.60 | 13.35 | 13.35 | 2,018 | -0.20(-1.48%) |
Sep 22, 2017 | 13.55 | 13.55 | 13.55 | 6 | -1.05(-7.19%) | |
Sep 20, 2017 | 14.60 | 14.60 | 14.60 | 160 | -0.15(-1.02%) | |
Sep 19, 2017 | 14.35 | 14.75 | 14.35 | 14.75 | 724 | +0.50(+3.51%) |
Sep 18, 2017 | 14.20 | 14.25 | 14.20 | 14.25 | 100 | +0.05(+0.35%) |
Sep 15, 2017 | 14.45 | 14.50 | 14.20 | 14.20 | 1,184 | -0.20(-1.39%) |
Sep 14, 2017 | 14.40 | 14.95 | 14.40 | 14.40 | 1,553 | +0.00(+0.00%) |
Sep 13, 2017 | 11.95 | 14.50 | 11.95 | 14.40 | 1,650 | -0.55(-3.68%) |
Sep 12, 2017 | 14.85 | 14.95 | 14.75 | 14.95 | 791 | +0.10(+0.67%) |
Sep 11, 2017 | 14.95 | 14.95 | 14.78 | 14.85 | 2,540 | +0.00(+0.00%) |
Sep 08, 2017 | 14.81 | 14.90 | 14.80 | 14.85 | 1,325 | +0.15(+1.02%) |
Sep 07, 2017 | 14.84 | 14.84 | 14.66 | 14.70 | 196 | -0.29(-1.97%) |
Sep 06, 2017 | 15.00 | 15.00 | 14.60 | 14.99 | 3,747 | -0.01(-0.03%) |
Sep 05, 2017 | 14.70 | 15.00 | 14.65 | 15.00 | 1,562 | +0.40(+2.74%) |
Sep 01, 2017 | 14.83 | 14.83 | 14.60 | 14.60 | 220 | +0.00(+0.00%) |
Aug 31, 2017 | 14.50 | 15.00 | 14.50 | 14.60 | 2,095 | +0.10(+0.69%) |
Aug 30, 2017 | 15.10 | 15.10 | 14.50 | 14.50 | 638 | -0.50(-3.33%) |
Aug 29, 2017 | 15.00 | 15.15 | 14.75 | 15.00 | 3,580 | +0.10(+0.67%) |
Aug 28, 2017 | 15.25 | 15.25 | 14.90 | 14.90 | 290 | +0.00(+0.00%) |
Aug 25, 2017 | 15.00 | 15.50 | 14.90 | 14.90 | 2,496 | -0.10(-0.67%) |
Aug 24, 2017 | 14.55 | 15.00 | 14.55 | 15.00 | 910 | +0.05(+0.37%) |
Aug 23, 2017 | 14.57 | 15.00 | 14.50 | 14.95 | 1,213 | +0.02(+0.14%) |
Aug 22, 2017 | 15.05 | 15.16 | 14.03 | 14.92 | 6,930 | -0.13(-0.84%) |
Aug 21, 2017 | 15.01 | 15.10 | 15.00 | 15.05 | 1,046 | +0.06(+0.43%) |
Aug 18, 2017 | 15.01 | 15.05 | 14.99 | 14.99 | 2,129 | -0.01(-0.09%) |
Aug 17, 2017 | 15.25 | 15.55 | 14.93 | 15.00 | 2,055 | +0.00(+0.00%) |
Aug 16, 2017 | 14.95 | 15.80 | 14.95 | 15.00 | 2,151 | -0.90(-5.66%) |
Aug 15, 2017 | 16.00 | 16.08 | 15.80 | 15.90 | 1,592 | +0.10(+0.63%) |
Aug 14, 2017 | 15.95 | 15.95 | 15.80 | 15.80 | 192 | +0.30(+1.94%) |
Aug 11, 2017 | 15.60 | 15.75 | 15.50 | 15.50 | 236 | +0.00(+0.00%) |
Aug 10, 2017 | 16.40 | 16.40 | 15.50 | 15.50 | 519 | -0.30(-1.90%) |
Aug 09, 2017 | 15.93 | 15.93 | 15.60 | 15.80 | 622 | -0.15(-0.94%) |
Aug 08, 2017 | 16.50 | 16.50 | 15.75 | 15.95 | 1,428 | -0.15(-0.93%) |
Aug 07, 2017 | 16.25 | 16.25 | 15.90 | 16.10 | 368 | -0.15(-0.92%) |
Aug 04, 2017 | 16.39 | 16.39 | 16.00 | 16.25 | 2,564 | +0.05(+0.31%) |
Aug 03, 2017 | 16.05 | 16.20 | 15.80 | 16.20 | 366 | -0.06(-0.35%) |
Aug 02, 2017 | 16.02 | 16.35 | 16.02 | 16.26 | 600 | -0.14(-0.87%) |
Aug 01, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 213 | +0.25(+1.55%) |
Jul 31, 2017 | 16.00 | 16.25 | 15.60 | 16.15 | 3,802 | +0.25(+1.57%) |
Jul 28, 2017 | 16.00 | 16.00 | 15.78 | 15.90 | 1,920 | -0.19(-1.21%) |
Jul 27, 2017 | 15.80 | 16.25 | 15.75 | 16.09 | 855 | +0.34(+2.19%) |
Jul 26, 2017 | 15.75 | 16.50 | 15.75 | 15.75 | 3,713 | +0.01(+0.03%) |
Jul 25, 2017 | 15.74 | 15.74 | 15.72 | 15.74 | 90 | -0.01(-0.03%) |
Jul 24, 2017 | 15.50 | 15.95 | 15.50 | 15.75 | 701 | +0.20(+1.29%) |
Jul 21, 2017 | 15.62 | 16.65 | 15.25 | 15.55 | 1,860 | +0.05(+0.32%) |
Jul 20, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 21 | -0.24(-1.52%) |
Jul 19, 2017 | 15.88 | 15.90 | 15.55 | 15.74 | 540 | +0.25(+1.64%) |
Jul 18, 2017 | 15.51 | 15.72 | 15.22 | 15.48 | 652 | -0.42(-2.61%) |
Jul 17, 2017 | 15.80 | 15.90 | 15.50 | 15.90 | 440 | +0.40(+2.58%) |
Jul 14, 2017 | 15.49 | 15.50 | 15.25 | 15.50 | 1,000 | +0.00(+0.00%) |
Jul 13, 2017 | 15.45 | 15.50 | 15.40 | 15.50 | 270 | +0.00(+0.00%) |
Jul 12, 2017 | 15.35 | 15.50 | 15.00 | 15.50 | 560 | +0.00(+0.00%) |
Jul 11, 2017 | 15.25 | 15.50 | 15.25 | 15.50 | 412 | +0.30(+1.97%) |
Jul 10, 2017 | 15.87 | 16.19 | 15.00 | 15.20 | 2,862 | -0.60(-3.79%) |
Jul 07, 2017 | 16.04 | 16.04 | 15.75 | 15.80 | 1,540 | -0.10(-0.63%) |
Jul 06, 2017 | 15.95 | 16.05 | 15.90 | 15.90 | 360 | -0.05(-0.31%) |
Jul 05, 2017 | 16.20 | 16.20 | 15.95 | 15.95 | 346 | +0.15(+0.95%) |