Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.50 | 16.63 | 16.23 | 16.23 | 12,920 | -0.35(-2.14%) |
Sep 28, 2017 | 16.81 | 16.90 | 16.50 | 16.59 | 20,214 | -0.31(-1.84%) |
Sep 27, 2017 | 16.14 | 16.99 | 16.09 | 16.90 | 25,170 | +0.80(+4.96%) |
Sep 26, 2017 | 16.19 | 16.23 | 15.97 | 16.10 | 24,858 | +0.00(+0.00%) |
Sep 25, 2017 | 15.79 | 16.23 | 15.75 | 16.10 | 23,195 | +0.22(+1.40%) |
Sep 22, 2017 | 15.66 | 15.88 | 15.66 | 15.88 | 6,164 | +0.27(+1.71%) |
Sep 21, 2017 | 15.66 | 15.79 | 15.52 | 15.61 | 18,283 | -0.09(-0.56%) |
Sep 20, 2017 | 15.70 | 15.79 | 15.70 | 15.70 | 11,933 | -0.18(-1.12%) |
Sep 19, 2017 | 15.79 | 15.92 | 15.75 | 15.88 | 13,988 | +0.04(+0.28%) |
Sep 18, 2017 | 15.70 | 15.92 | 15.66 | 15.83 | 13,110 | +0.22(+1.42%) |
Sep 15, 2017 | 15.75 | 15.75 | 15.57 | 15.61 | 59,237 | -0.09(-0.56%) |
Sep 14, 2017 | 15.57 | 15.75 | 15.57 | 15.70 | 12,281 | +0.09(+0.57%) |
Sep 13, 2017 | 15.35 | 15.61 | 15.35 | 15.61 | 11,832 | -0.04(-0.28%) |
Sep 12, 2017 | 15.26 | 15.79 | 15.26 | 15.66 | 11,348 | +0.40(+2.62%) |
Sep 11, 2017 | 15.12 | 15.26 | 14.95 | 15.26 | 16,064 | +0.13(+0.88%) |
Sep 08, 2017 | 15.12 | 15.26 | 15.12 | 15.12 | 17,870 | -0.04(-0.29%) |
Sep 07, 2017 | 15.30 | 15.30 | 15.12 | 15.17 | 12,413 | +0.00(+0.00%) |
Sep 06, 2017 | 15.12 | 15.30 | 15.12 | 15.17 | 14,060 | +0.04(+0.29%) |
Sep 05, 2017 | 15.12 | 15.17 | 15.04 | 15.12 | 50,037 | -0.04(-0.29%) |
Sep 01, 2017 | 15.48 | 15.92 | 14.95 | 15.17 | 98,488 | -0.27(-1.72%) |
Aug 31, 2017 | 15.26 | 15.66 | 15.26 | 15.44 | 32,371 | +0.22(+1.46%) |
Aug 30, 2017 | 15.12 | 15.24 | 15.08 | 15.21 | 13,505 | +0.00(+0.00%) |
Aug 29, 2017 | 14.86 | 15.21 | 14.86 | 15.21 | 24,267 | +0.22(+1.48%) |
Aug 28, 2017 | 14.99 | 15.08 | 14.95 | 14.99 | 20,876 | +0.04(+0.30%) |
Aug 25, 2017 | 14.99 | 15.04 | 14.86 | 14.95 | 23,819 | -0.04(-0.30%) |
Aug 24, 2017 | 14.59 | 14.99 | 14.59 | 14.99 | 16,903 | +0.40(+2.74%) |
Aug 23, 2017 | 14.59 | 14.68 | 14.50 | 14.59 | 10,542 | -0.18(-1.20%) |
Aug 22, 2017 | 14.73 | 14.81 | 14.50 | 14.77 | 22,904 | +0.04(+0.30%) |
Aug 21, 2017 | 14.81 | 14.81 | 14.64 | 14.73 | 15,270 | -0.18(-1.19%) |
Aug 18, 2017 | 14.55 | 14.90 | 14.55 | 14.90 | 40,573 | +0.18(+1.20%) |
Aug 17, 2017 | 14.50 | 14.77 | 14.50 | 14.73 | 27,930 | +0.13(+0.91%) |
Aug 16, 2017 | 14.50 | 14.64 | 14.50 | 14.59 | 14,067 | +0.09(+0.61%) |
Aug 15, 2017 | 14.28 | 14.55 | 14.28 | 14.50 | 19,094 | +0.22(+1.55%) |
Aug 14, 2017 | 14.19 | 14.33 | 14.15 | 14.28 | 33,869 | +0.13(+0.94%) |
Aug 11, 2017 | 14.24 | 14.24 | 14.06 | 14.15 | 25,485 | +0.04(+0.31%) |
Aug 10, 2017 | 14.59 | 14.61 | 14.10 | 14.10 | 54,690 | -0.44(-3.05%) |
Aug 09, 2017 | 15.12 | 15.12 | 14.55 | 14.55 | 27,757 | -0.58(-3.81%) |
Aug 08, 2017 | 16.06 | 16.19 | 14.88 | 15.12 | 59,086 | -1.51(-9.07%) |
Aug 07, 2017 | 16.85 | 16.85 | 16.46 | 16.63 | 34,367 | -0.13(-0.79%) |
Aug 04, 2017 | 16.94 | 16.94 | 16.72 | 16.77 | 29,938 | -0.09(-0.53%) |
Aug 03, 2017 | 16.81 | 16.90 | 16.81 | 16.85 | 17,786 | +0.00(+0.00%) |
Aug 02, 2017 | 16.99 | 17.03 | 16.85 | 16.85 | 14,937 | -0.09(-0.52%) |
Aug 01, 2017 | 17.08 | 17.08 | 16.85 | 16.94 | 33,184 | +0.13(+0.79%) |
Jul 31, 2017 | 17.12 | 17.12 | 16.72 | 16.81 | 43,365 | -0.27(-1.56%) |
Jul 28, 2017 | 16.94 | 17.16 | 16.94 | 17.08 | 13,852 | +0.04(+0.22%) |
Jul 27, 2017 | 17.26 | 17.26 | 16.64 | 17.04 | 17,753 | -0.22(-1.28%) |
Jul 26, 2017 | 17.22 | 17.48 | 16.95 | 17.26 | 9,694 | -0.44(-2.50%) |
Jul 25, 2017 | 17.22 | 17.88 | 17.21 | 17.70 | 39,881 | +0.49(+2.83%) |
Jul 24, 2017 | 17.26 | 17.26 | 16.95 | 17.22 | 26,328 | -0.09(-0.51%) |
Jul 21, 2017 | 17.53 | 17.57 | 17.26 | 17.30 | 15,199 | -0.04(-0.26%) |
Jul 20, 2017 | 17.39 | 17.48 | 17.30 | 17.35 | 6,662 | -0.09(-0.51%) |
Jul 19, 2017 | 17.35 | 17.53 | 17.22 | 17.44 | 13,975 | +0.09(+0.51%) |
Jul 18, 2017 | 17.22 | 17.44 | 17.08 | 17.35 | 12,866 | +0.00(+0.00%) |
Jul 17, 2017 | 17.30 | 17.44 | 17.17 | 17.35 | 13,782 | +0.04(+0.26%) |
Jul 14, 2017 | 16.95 | 17.39 | 16.95 | 17.30 | 35,458 | +0.31(+1.82%) |
Jul 13, 2017 | 16.77 | 16.99 | 16.73 | 16.99 | 18,751 | +0.18(+1.05%) |
Jul 12, 2017 | 16.82 | 16.91 | 16.68 | 16.82 | 16,070 | +0.04(+0.26%) |
Jul 11, 2017 | 16.51 | 16.86 | 16.11 | 16.77 | 15,495 | -0.09(-0.52%) |
Jul 10, 2017 | 16.46 | 16.99 | 16.06 | 16.86 | 36,373 | +0.22(+1.33%) |
Jul 07, 2017 | 16.15 | 16.68 | 16.02 | 16.64 | 16,191 | +0.62(+3.87%) |
Jul 06, 2017 | 16.02 | 16.06 | 15.89 | 16.02 | 34,917 | -0.09(-0.55%) |
Jul 05, 2017 | 16.06 | 16.15 | 15.76 | 16.11 | 40,396 | +0.09(+0.55%) |