Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.16 | 15.79 | 14.87 | 15.21 | 90,872 | +0.19(+1.28%) |
Sep 28, 2017 | 14.77 | 15.43 | 14.59 | 15.02 | 63,716 | +0.18(+1.21%) |
Sep 27, 2017 | 15.18 | 15.18 | 14.72 | 14.84 | 23,229 | -0.14(-0.95%) |
Sep 26, 2017 | 15.15 | 15.27 | 14.97 | 14.98 | 13,483 | -0.20(-1.31%) |
Sep 25, 2017 | 15.45 | 15.45 | 15.13 | 15.18 | 21,220 | -0.15(-0.97%) |
Sep 22, 2017 | 15.29 | 15.47 | 15.03 | 15.33 | 90,721 | +0.12(+0.77%) |
Sep 21, 2017 | 15.21 | 15.63 | 14.91 | 15.21 | 56,092 | +0.07(+0.45%) |
Sep 20, 2017 | 15.43 | 15.49 | 15.05 | 15.14 | 108,789 | -0.27(-1.73%) |
Sep 19, 2017 | 15.35 | 15.58 | 15.21 | 15.41 | 105,645 | +0.06(+0.36%) |
Sep 18, 2017 | 15.43 | 15.49 | 15.29 | 15.35 | 64,641 | -0.08(-0.52%) |
Sep 15, 2017 | 15.09 | 15.47 | 15.09 | 15.44 | 67,326 | +0.22(+1.47%) |
Sep 14, 2017 | 15.21 | 15.29 | 14.68 | 15.21 | 69,277 | +0.09(+0.62%) |
Sep 13, 2017 | 15.44 | 15.44 | 14.94 | 15.12 | 104,335 | -0.04(-0.25%) |
Sep 12, 2017 | 15.35 | 15.67 | 15.03 | 15.16 | 86,686 | -0.33(-2.16%) |
Sep 11, 2017 | 15.21 | 15.49 | 15.21 | 15.49 | 52,475 | +0.20(+1.34%) |
Sep 08, 2017 | 15.35 | 15.60 | 14.82 | 15.29 | 32,515 | -0.19(-1.24%) |
Sep 07, 2017 | 15.67 | 15.67 | 15.04 | 15.48 | 119,166 | +0.09(+0.56%) |
Sep 06, 2017 | 15.42 | 15.62 | 15.20 | 15.39 | 58,786 | -0.05(-0.32%) |
Sep 05, 2017 | 15.36 | 15.61 | 15.24 | 15.44 | 87,414 | -0.08(-0.52%) |
Sep 01, 2017 | 15.10 | 15.52 | 15.03 | 15.52 | 32,938 | +0.53(+3.51%) |
Aug 31, 2017 | 14.95 | 15.48 | 14.85 | 15.00 | 46,362 | -0.06(-0.41%) |
Aug 30, 2017 | 15.28 | 15.51 | 15.06 | 15.06 | 33,316 | -0.35(-2.25%) |
Aug 29, 2017 | 15.52 | 15.57 | 15.15 | 15.40 | 144,517 | -0.02(-0.16%) |
Aug 28, 2017 | 15.46 | 15.46 | 15.26 | 15.43 | 43,682 | -0.04(-0.24%) |
Aug 25, 2017 | 15.56 | 15.58 | 15.43 | 15.47 | 125,677 | +0.04(+0.24%) |
Aug 24, 2017 | 15.52 | 15.68 | 15.39 | 15.43 | 211,336 | -0.09(-0.56%) |
Aug 23, 2017 | 15.76 | 15.85 | 15.22 | 15.52 | 160,773 | -0.29(-1.80%) |
Aug 22, 2017 | 15.71 | 16.03 | 15.46 | 15.80 | 59,383 | +0.15(+0.99%) |
Aug 21, 2017 | 15.65 | 16.44 | 15.55 | 15.65 | 70,689 | +0.14(+0.88%) |
Aug 18, 2017 | 15.39 | 15.91 | 15.39 | 15.51 | 22,931 | +0.17(+1.09%) |
Aug 17, 2017 | 15.37 | 15.56 | 15.24 | 15.34 | 38,248 | +0.12(+0.81%) |
Aug 16, 2017 | 15.24 | 15.64 | 15.04 | 15.22 | 94,655 | +0.16(+1.07%) |
Aug 15, 2017 | 15.49 | 15.49 | 14.65 | 15.06 | 57,748 | -0.43(-2.80%) |
Aug 14, 2017 | 14.25 | 15.57 | 14.25 | 15.49 | 299,130 | +1.62(+11.66%) |
Aug 11, 2017 | 13.69 | 14.16 | 13.66 | 13.87 | 51,854 | +0.16(+1.17%) |
Aug 10, 2017 | 13.74 | 13.95 | 13.55 | 13.71 | 40,970 | -0.06(-0.41%) |
Aug 09, 2017 | 13.88 | 13.88 | 13.69 | 13.77 | 40,018 | -0.05(-0.36%) |
Aug 08, 2017 | 13.79 | 13.94 | 13.73 | 13.82 | 38,307 | +0.02(+0.13%) |
Aug 07, 2017 | 13.99 | 13.99 | 13.69 | 13.80 | 40,368 | -0.35(-2.50%) |
Aug 04, 2017 | 13.93 | 14.23 | 13.63 | 14.15 | 18,796 | +0.24(+1.69%) |
Aug 03, 2017 | 13.67 | 13.94 | 13.63 | 13.92 | 12,281 | +0.27(+2.00%) |
Aug 02, 2017 | 13.69 | 13.75 | 13.58 | 13.64 | 45,354 | +0.01(+0.09%) |
Aug 01, 2017 | 13.81 | 14.07 | 13.49 | 13.63 | 27,550 | -0.16(-1.17%) |
Jul 31, 2017 | 13.55 | 13.80 | 13.48 | 13.79 | 55,652 | -0.06(-0.40%) |
Jul 28, 2017 | 13.64 | 14.16 | 13.15 | 13.85 | 53,329 | +0.02(+0.18%) |
Jul 27, 2017 | 13.97 | 14.52 | 13.40 | 13.82 | 97,494 | +0.09(+0.63%) |
Jul 26, 2017 | 14.04 | 14.19 | 13.66 | 13.74 | 23,449 | -0.42(-2.93%) |
Jul 25, 2017 | 14.27 | 14.36 | 13.76 | 14.15 | 48,925 | -0.07(-0.48%) |
Jul 24, 2017 | 14.52 | 14.52 | 14.08 | 14.22 | 19,811 | -0.10(-0.69%) |
Jul 21, 2017 | 14.31 | 14.64 | 13.82 | 14.32 | 65,457 | -0.10(-0.69%) |
Jul 20, 2017 | 13.92 | 14.54 | 13.69 | 14.42 | 160,770 | +0.48(+3.47%) |
Jul 19, 2017 | 14.16 | 14.43 | 13.66 | 13.94 | 131,743 | -0.17(-1.19%) |
Jul 18, 2017 | 14.36 | 14.59 | 13.85 | 14.10 | 188,258 | -0.20(-1.43%) |
Jul 17, 2017 | 14.73 | 15.48 | 14.31 | 14.31 | 150,690 | -0.41(-2.78%) |
Jul 14, 2017 | 14.73 | 15.00 | 14.34 | 14.72 | 113,502 | +0.03(+0.21%) |
Jul 13, 2017 | 15.42 | 15.42 | 14.61 | 14.69 | 109,657 | -0.64(-4.20%) |
Jul 12, 2017 | 14.87 | 15.61 | 14.76 | 15.33 | 111,216 | +0.43(+2.87%) |
Jul 11, 2017 | 14.87 | 15.18 | 14.85 | 14.90 | 49,317 | +0.03(+0.21%) |
Jul 10, 2017 | 15.18 | 15.18 | 14.79 | 14.87 | 39,607 | +0.02(+0.17%) |
Jul 07, 2017 | 14.82 | 15.08 | 14.40 | 14.85 | 50,413 | +0.19(+1.31%) |
Jul 06, 2017 | 15.23 | 15.35 | 14.47 | 14.65 | 65,804 | -0.45(-2.99%) |
Jul 05, 2017 | 15.21 | 15.47 | 15.03 | 15.11 | 116,702 | -0.20(-1.34%) |