Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.25 | 15.48 | 15.23 | 15.37 | 236,437 | +0.03(+0.20%) |
Sep 28, 2017 | 15.52 | 15.61 | 15.13 | 15.34 | 199,608 | -0.06(-0.40%) |
Sep 27, 2017 | 15.30 | 15.46 | 15.10 | 15.40 | 229,863 | +0.21(+1.36%) |
Sep 26, 2017 | 15.06 | 15.37 | 15.06 | 15.20 | 254,791 | +0.08(+0.51%) |
Sep 25, 2017 | 15.11 | 15.25 | 14.86 | 15.12 | 99,485 | +0.12(+0.82%) |
Sep 22, 2017 | 14.80 | 15.03 | 14.70 | 15.00 | 161,401 | +0.18(+1.19%) |
Sep 21, 2017 | 14.71 | 14.94 | 14.66 | 14.82 | 186,144 | +0.13(+0.89%) |
Sep 20, 2017 | 14.69 | 14.83 | 14.53 | 14.69 | 203,161 | +0.09(+0.63%) |
Sep 19, 2017 | 14.67 | 14.79 | 14.51 | 14.60 | 186,514 | +0.00(+0.00%) |
Sep 18, 2017 | 14.48 | 14.74 | 14.20 | 14.60 | 168,056 | +0.10(+0.69%) |
Sep 15, 2017 | 14.84 | 14.95 | 14.48 | 14.50 | 855,692 | -0.27(-1.81%) |
Sep 14, 2017 | 14.44 | 15.11 | 14.43 | 14.77 | 310,538 | +0.51(+3.60%) |
Sep 13, 2017 | 14.36 | 15.00 | 14.13 | 14.25 | 549,048 | -0.11(-0.75%) |
Sep 12, 2017 | 14.12 | 14.53 | 13.74 | 14.36 | 335,630 | +0.23(+1.62%) |
Sep 11, 2017 | 13.92 | 14.23 | 13.83 | 14.13 | 261,948 | +0.32(+2.33%) |
Sep 08, 2017 | 13.98 | 13.98 | 13.50 | 13.81 | 146,540 | -0.24(-1.69%) |
Sep 07, 2017 | 14.09 | 14.14 | 13.75 | 14.05 | 140,962 | -0.03(-0.22%) |
Sep 06, 2017 | 13.97 | 14.17 | 13.91 | 14.08 | 171,296 | +0.15(+1.04%) |
Sep 05, 2017 | 13.54 | 13.94 | 13.39 | 13.93 | 300,861 | +0.52(+3.88%) |
Sep 01, 2017 | 13.24 | 13.47 | 13.11 | 13.41 | 185,521 | +0.24(+1.80%) |
Aug 31, 2017 | 13.18 | 13.31 | 13.07 | 13.18 | 160,958 | +0.11(+0.82%) |
Aug 30, 2017 | 12.92 | 13.14 | 12.87 | 13.07 | 95,528 | +0.06(+0.47%) |
Aug 29, 2017 | 13.47 | 13.47 | 12.72 | 13.01 | 115,155 | +0.03(+0.24%) |
Aug 28, 2017 | 13.57 | 13.58 | 12.88 | 12.98 | 165,150 | -0.61(-4.50%) |
Aug 25, 2017 | 13.61 | 13.76 | 13.20 | 13.59 | 140,703 | +0.02(+0.17%) |
Aug 24, 2017 | 13.51 | 13.76 | 13.49 | 13.57 | 103,067 | +0.06(+0.45%) |
Aug 23, 2017 | 13.47 | 13.77 | 13.35 | 13.50 | 221,461 | -0.04(-0.28%) |
Aug 22, 2017 | 13.66 | 13.80 | 13.45 | 13.54 | 119,747 | -0.09(-0.67%) |
Aug 21, 2017 | 13.37 | 13.71 | 13.31 | 13.63 | 122,297 | +0.18(+1.31%) |
Aug 18, 2017 | 13.24 | 13.58 | 13.13 | 13.46 | 311,619 | +0.19(+1.44%) |
Aug 17, 2017 | 13.32 | 13.54 | 13.26 | 13.27 | 199,439 | -0.15(-1.14%) |
Aug 16, 2017 | 13.54 | 13.64 | 13.32 | 13.42 | 113,813 | -0.08(-0.57%) |
Aug 15, 2017 | 13.51 | 13.60 | 13.29 | 13.50 | 131,194 | -0.07(-0.51%) |
Aug 14, 2017 | 13.73 | 13.96 | 13.50 | 13.57 | 138,626 | -0.16(-1.17%) |
Aug 11, 2017 | 13.66 | 14.12 | 13.61 | 13.73 | 104,754 | -0.19(-1.37%) |
Aug 10, 2017 | 14.15 | 14.59 | 13.88 | 13.92 | 149,076 | -0.23(-1.62%) |
Aug 09, 2017 | 14.13 | 14.42 | 13.99 | 14.15 | 239,819 | +0.02(+0.11%) |
Aug 08, 2017 | 13.82 | 14.25 | 13.76 | 14.13 | 284,764 | +0.31(+2.27%) |
Aug 07, 2017 | 14.01 | 13.61 | 13.82 | 125,688 | -0.19(-1.37%) | |
Aug 04, 2017 | 13.96 | 14.11 | 13.80 | 14.01 | 121,922 | +0.10(+0.71%) |
Aug 03, 2017 | 14.11 | 14.71 | 13.83 | 13.91 | 311,190 | -0.47(-3.25%) |
Aug 02, 2017 | 14.55 | 14.87 | 14.22 | 14.38 | 151,325 | -0.32(-2.19%) |
Aug 01, 2017 | 14.75 | 14.88 | 14.50 | 14.70 | 155,166 | -0.08(-0.52%) |
Jul 31, 2017 | 14.98 | 14.98 | 14.41 | 14.77 | 229,295 | -0.20(-1.33%) |
Jul 28, 2017 | 14.97 | 15.45 | 14.87 | 14.97 | 251,359 | -0.09(-0.61%) |
Jul 27, 2017 | 15.00 | 15.27 | 14.97 | 15.07 | 195,295 | +0.08(+0.51%) |
Jul 26, 2017 | 15.29 | 15.50 | 14.97 | 14.99 | 307,348 | -0.28(-1.80%) |
Jul 25, 2017 | 15.05 | 15.78 | 15.05 | 15.26 | 419,291 | +0.39(+2.62%) |
Jul 24, 2017 | 14.76 | 14.89 | 14.40 | 14.87 | 139,068 | +0.21(+1.41%) |
Jul 21, 2017 | 14.79 | 14.54 | 14.67 | 145,361 | -0.12(-0.83%) | |
Jul 20, 2017 | 14.90 | 15.10 | 14.68 | 14.79 | 185,997 | -0.02(-0.10%) |
Jul 19, 2017 | 14.46 | 14.84 | 14.28 | 14.80 | 164,059 | +0.27(+1.84%) |
Jul 18, 2017 | 14.57 | 14.59 | 14.38 | 14.54 | 96,975 | -0.02(-0.11%) |
Jul 17, 2017 | 14.39 | 14.83 | 14.30 | 14.55 | 164,301 | +0.07(+0.48%) |
Jul 14, 2017 | 14.45 | 14.89 | 14.29 | 14.48 | 110,909 | +0.07(+0.48%) |
Jul 13, 2017 | 14.52 | 14.52 | 14.18 | 14.41 | 128,938 | -0.13(-0.89%) |
Jul 12, 2017 | 14.47 | 14.82 | 14.31 | 14.54 | 291,395 | +0.21(+1.44%) |
Jul 11, 2017 | 13.73 | 14.38 | 13.34 | 14.34 | 250,277 | +0.60(+4.40%) |
Jul 10, 2017 | 13.18 | 13.86 | 13.03 | 13.73 | 150,618 | +0.42(+3.16%) |
Jul 07, 2017 | 13.44 | 13.60 | 13.14 | 13.31 | 201,489 | -0.15(-1.14%) |
Jul 06, 2017 | 13.29 | 13.75 | 13.19 | 13.47 | 197,885 | +0.18(+1.32%) |
Jul 05, 2017 | 13.35 | 13.40 | 12.81 | 13.29 | 506,615 | -0.12(-0.91%) |