Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.46 | 14.58 | 14.46 | 14.56 | 245,358 | +0.16(+1.09%) |
Sep 28, 2017 | 14.36 | 14.43 | 14.36 | 14.40 | 15,223 | +0.04(+0.30%) |
Sep 27, 2017 | 14.31 | 14.36 | 14.26 | 14.36 | 56,567 | -0.05(-0.35%) |
Sep 26, 2017 | 14.42 | 14.46 | 14.39 | 14.41 | 50,896 | -0.01(-0.07%) |
Sep 25, 2017 | 14.53 | 14.53 | 14.36 | 14.42 | 29,069 | -0.18(-1.23%) |
Sep 22, 2017 | 14.62 | 14.67 | 14.43 | 14.60 | 47,643 | -0.10(-0.68%) |
Sep 21, 2017 | 14.73 | 14.73 | 14.66 | 14.70 | 22,601 | -0.11(-0.74%) |
Sep 20, 2017 | 14.88 | 14.92 | 14.74 | 14.81 | 23,952 | -0.01(-0.07%) |
Sep 19, 2017 | 14.73 | 14.82 | 14.73 | 14.82 | 45,131 | +0.14(+0.95%) |
Sep 18, 2017 | 14.74 | 14.74 | 14.65 | 14.68 | 97,022 | -0.07(-0.47%) |
Sep 15, 2017 | 14.71 | 14.80 | 14.71 | 14.75 | 55,705 | -0.13(-0.87%) |
Sep 14, 2017 | 14.87 | 14.91 | 14.70 | 14.88 | 47,354 | -0.10(-0.67%) |
Sep 13, 2017 | 15.04 | 15.05 | 14.98 | 14.98 | 120,783 | -0.38(-2.47%) |
Sep 12, 2017 | 15.37 | 15.42 | 15.34 | 15.36 | 64,451 | -0.01(-0.07%) |
Sep 11, 2017 | 15.30 | 15.41 | 15.30 | 15.37 | 59,698 | +0.14(+0.92%) |
Sep 08, 2017 | 15.39 | 15.39 | 15.20 | 15.23 | 20,410 | -0.16(-1.04%) |
Sep 07, 2017 | 15.33 | 15.39 | 15.29 | 15.39 | 109,449 | +0.15(+0.98%) |
Sep 06, 2017 | 15.20 | 15.28 | 15.20 | 15.24 | 19,943 | +0.11(+0.73%) |
Sep 05, 2017 | 15.43 | 15.43 | 15.09 | 15.13 | 80,119 | -0.31(-2.01%) |
Sep 01, 2017 | 15.32 | 15.44 | 15.32 | 15.44 | 123,072 | +0.19(+1.25%) |
Aug 31, 2017 | 15.17 | 15.27 | 15.12 | 15.25 | 279,989 | +0.15(+0.99%) |
Aug 30, 2017 | 15.13 | 15.14 | 15.08 | 15.10 | 23,923 | -0.04(-0.26%) |
Aug 29, 2017 | 15.07 | 15.16 | 15.03 | 15.14 | 20,466 | -0.03(-0.20%) |
Aug 28, 2017 | 15.22 | 15.22 | 15.12 | 15.17 | 66,277 | -0.02(-0.13%) |
Aug 25, 2017 | 15.07 | 15.19 | 15.07 | 15.19 | 36,118 | +0.18(+1.20%) |
Aug 24, 2017 | 15.04 | 15.05 | 14.98 | 15.01 | 41,607 | -0.05(-0.33%) |
Aug 23, 2017 | 14.88 | 15.06 | 14.87 | 15.06 | 205,709 | +0.21(+1.41%) |
Aug 22, 2017 | 14.73 | 14.88 | 14.70 | 14.85 | 32,514 | +0.18(+1.23%) |
Aug 21, 2017 | 14.56 | 14.69 | 14.56 | 14.67 | 40,422 | +0.11(+0.76%) |
Aug 18, 2017 | 14.48 | 14.63 | 14.46 | 14.56 | 43,526 | +0.10(+0.69%) |
Aug 17, 2017 | 14.61 | 14.67 | 14.45 | 14.46 | 40,744 | -0.23(-1.57%) |
Aug 16, 2017 | 14.55 | 14.70 | 14.55 | 14.69 | 32,885 | +0.26(+1.80%) |
Aug 15, 2017 | 14.43 | 14.45 | 14.37 | 14.43 | 41,599 | -0.09(-0.62%) |
Aug 14, 2017 | 14.55 | 14.62 | 14.51 | 14.52 | 69,518 | +0.04(+0.28%) |
Aug 11, 2017 | 14.46 | 14.52 | 14.35 | 14.48 | 162,591 | -0.08(-0.55%) |
Aug 10, 2017 | 14.75 | 14.77 | 14.56 | 14.56 | 35,993 | -0.24(-1.62%) |
Aug 09, 2017 | 14.73 | 14.81 | 14.72 | 14.80 | 44,469 | -0.03(-0.20%) |
Aug 08, 2017 | 14.83 | 14.90 | 14.78 | 14.83 | 24,460 | -0.03(-0.20%) |
Aug 07, 2017 | 14.72 | 14.86 | 14.72 | 14.86 | 71,598 | +0.14(+0.95%) |
Aug 04, 2017 | 14.60 | 14.72 | 14.59 | 14.72 | 41,031 | +0.24(+1.66%) |
Aug 03, 2017 | 14.59 | 14.60 | 14.46 | 14.48 | 73,121 | -0.28(-1.90%) |
Aug 02, 2017 | 14.69 | 14.77 | 14.64 | 14.76 | 93,486 | +0.12(+0.82%) |
Aug 01, 2017 | 14.77 | 14.81 | 14.62 | 14.64 | 60,969 | +0.13(+0.90%) |
Jul 31, 2017 | 14.55 | 14.60 | 14.45 | 14.51 | 40,170 | +0.15(+1.04%) |
Jul 28, 2017 | 14.31 | 14.40 | 14.31 | 14.36 | 23,923 | -0.01(-0.07%) |
Jul 27, 2017 | 14.48 | 14.48 | 14.27 | 14.37 | 36,098 | -0.13(-0.90%) |
Jul 26, 2017 | 14.46 | 14.53 | 14.39 | 14.50 | 63,385 | +0.06(+0.42%) |
Jul 25, 2017 | 14.36 | 14.51 | 14.36 | 14.44 | 232,710 | +0.24(+1.69%) |
Jul 24, 2017 | 14.17 | 14.21 | 14.15 | 14.20 | 47,149 | +0.03(+0.21%) |
Jul 21, 2017 | 14.12 | 14.21 | 14.05 | 14.17 | 127,605 | -0.31(-2.14%) |
Jul 20, 2017 | 14.44 | 14.53 | 14.43 | 14.48 | 986,940 | +0.03(+0.21%) |
Jul 19, 2017 | 14.22 | 14.50 | 14.22 | 14.45 | 1,194,394 | +0.36(+2.56%) |
Jul 18, 2017 | 13.94 | 14.12 | 13.94 | 14.09 | 367,324 | +0.18(+1.29%) |
Jul 17, 2017 | 13.81 | 14.12 | 13.81 | 13.91 | 131,945 | +0.02(+0.14%) |
Jul 14, 2017 | 13.80 | 13.89 | 13.77 | 13.89 | 41,573 | +0.15(+1.09%) |
Jul 13, 2017 | 13.63 | 13.74 | 13.60 | 13.74 | 61,045 | +0.09(+0.66%) |
Jul 12, 2017 | 13.55 | 13.75 | 13.55 | 13.65 | 154,929 | +0.17(+1.26%) |
Jul 11, 2017 | 13.32 | 13.50 | 13.30 | 13.48 | 78,518 | +0.16(+1.20%) |
Jul 10, 2017 | 13.20 | 13.32 | 13.15 | 13.32 | 67,083 | +0.10(+0.76%) |
Jul 07, 2017 | 13.26 | 13.26 | 13.13 | 13.22 | 70,840 | -0.04(-0.30%) |
Jul 06, 2017 | 13.33 | 13.33 | 13.23 | 13.26 | 27,870 | -0.02(-0.15%) |
Jul 05, 2017 | 13.26 | 13.32 | 13.16 | 13.28 | 63,501 | -0.12(-0.90%) |