Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.45 | 15.92 | 15.24 | 15.58 | 174,379 | +0.20(+1.30%) |
Sep 28, 2017 | 14.75 | 15.58 | 14.67 | 15.38 | 211,545 | +0.62(+4.20%) |
Sep 27, 2017 | 14.74 | 15.01 | 14.57 | 14.76 | 345,141 | +0.11(+0.75%) |
Sep 26, 2017 | 14.88 | 14.97 | 14.39 | 14.65 | 147,633 | -0.17(-1.15%) |
Sep 25, 2017 | 14.92 | 15.04 | 14.65 | 14.82 | 57,413 | -0.15(-1.00%) |
Sep 22, 2017 | 14.76 | 15.15 | 14.62 | 14.97 | 91,477 | +0.20(+1.35%) |
Sep 21, 2017 | 14.94 | 15.03 | 14.67 | 14.77 | 88,984 | -0.17(-1.14%) |
Sep 20, 2017 | 15.51 | 15.59 | 14.45 | 14.94 | 238,454 | -0.56(-3.61%) |
Sep 19, 2017 | 15.50 | 15.68 | 15.10 | 15.50 | 433,013 | +0.10(+0.65%) |
Sep 18, 2017 | 15.31 | 15.65 | 15.23 | 15.40 | 211,231 | +0.11(+0.72%) |
Sep 15, 2017 | 15.23 | 15.30 | 14.65 | 15.29 | 880,207 | +0.10(+0.66%) |
Sep 14, 2017 | 15.00 | 15.89 | 14.91 | 15.19 | 330,032 | +0.15(+1.00%) |
Sep 13, 2017 | 14.72 | 15.10 | 14.41 | 15.04 | 237,143 | +0.29(+1.97%) |
Sep 12, 2017 | 15.24 | 14.67 | 14.75 | 205,157 | -0.17(-1.14%) | |
Sep 11, 2017 | 15.26 | 15.31 | 14.62 | 14.92 | 242,941 | -0.23(-1.52%) |
Sep 08, 2017 | 15.25 | 15.51 | 14.91 | 15.15 | 269,302 | -0.17(-1.11%) |
Sep 07, 2017 | 15.51 | 15.64 | 15.00 | 15.32 | 170,473 | -0.11(-0.71%) |
Sep 06, 2017 | 15.76 | 15.88 | 15.29 | 15.43 | 150,816 | -0.29(-1.84%) |
Sep 05, 2017 | 16.85 | 16.85 | 15.44 | 15.72 | 194,215 | -1.17(-6.93%) |
Sep 01, 2017 | 17.05 | 17.95 | 16.58 | 16.89 | 231,216 | -0.10(-0.59%) |
Aug 31, 2017 | 16.49 | 17.71 | 16.14 | 16.99 | 212,147 | +0.90(+5.59%) |
Aug 30, 2017 | 15.59 | 16.50 | 15.44 | 16.09 | 277,832 | +0.50(+3.21%) |
Aug 29, 2017 | 15.45 | 15.73 | 15.30 | 15.59 | 153,362 | +0.15(+0.97%) |
Aug 28, 2017 | 14.93 | 15.52 | 14.79 | 15.44 | 99,946 | +0.62(+4.18%) |
Aug 25, 2017 | 15.01 | 15.07 | 14.76 | 14.82 | 75,832 | -0.10(-0.67%) |
Aug 24, 2017 | 15.26 | 15.26 | 14.62 | 14.92 | 127,427 | -0.21(-1.39%) |
Aug 23, 2017 | 14.96 | 15.49 | 14.96 | 15.13 | 134,126 | +0.15(+1.00%) |
Aug 22, 2017 | 14.39 | 15.20 | 14.39 | 14.98 | 252,034 | +0.64(+4.46%) |
Aug 21, 2017 | 14.01 | 14.47 | 13.49 | 14.34 | 186,695 | +0.06(+0.42%) |
Aug 18, 2017 | 13.26 | 14.49 | 13.26 | 14.28 | 176,269 | +0.93(+6.97%) |
Aug 17, 2017 | 14.15 | 14.15 | 13.17 | 13.35 | 208,117 | -0.79(-5.59%) |
Aug 16, 2017 | 13.25 | 14.68 | 13.10 | 14.14 | 484,097 | +0.97(+7.37%) |
Aug 15, 2017 | 12.48 | 13.32 | 12.11 | 13.17 | 262,346 | +0.75(+6.04%) |
Aug 14, 2017 | 11.90 | 12.82 | 11.67 | 12.42 | 335,126 | +0.71(+6.06%) |
Aug 11, 2017 | 11.21 | 11.90 | 11.08 | 11.71 | 216,320 | +0.54(+4.83%) |
Aug 10, 2017 | 11.38 | 11.63 | 11.05 | 11.17 | 212,491 | -0.30(-2.62%) |
Aug 09, 2017 | 12.03 | 12.57 | 11.15 | 11.47 | 193,411 | -0.44(-3.69%) |
Aug 08, 2017 | 12.50 | 12.50 | 11.85 | 11.91 | 178,815 | -0.62(-4.95%) |
Aug 07, 2017 | 12.50 | 12.75 | 12.32 | 12.53 | 115,168 | +0.05(+0.40%) |
Aug 04, 2017 | 12.32 | 12.64 | 12.32 | 12.48 | 71,241 | +0.13(+1.05%) |
Aug 03, 2017 | 12.39 | 12.74 | 12.20 | 12.35 | 66,233 | -0.04(-0.32%) |
Aug 02, 2017 | 12.87 | 12.87 | 12.10 | 12.39 | 55,511 | -0.40(-3.13%) |
Aug 01, 2017 | 12.95 | 12.96 | 12.36 | 12.79 | 86,190 | -0.12(-0.93%) |
Jul 31, 2017 | 13.00 | 13.28 | 12.68 | 12.91 | 142,175 | +0.00(+0.00%) |
Jul 28, 2017 | 12.94 | 13.46 | 12.80 | 12.91 | 83,108 | -0.10(-0.77%) |
Jul 27, 2017 | 13.03 | 13.52 | 12.80 | 13.01 | 88,886 | +0.05(+0.39%) |
Jul 26, 2017 | 13.13 | 13.13 | 12.61 | 12.96 | 247,830 | -0.32(-2.41%) |
Jul 25, 2017 | 13.59 | 13.93 | 13.15 | 13.28 | 109,045 | -0.29(-2.14%) |
Jul 24, 2017 | 13.30 | 14.06 | 13.07 | 13.57 | 148,214 | +0.15(+1.12%) |
Jul 21, 2017 | 13.46 | 13.73 | 12.98 | 13.42 | 136,245 | +0.02(+0.15%) |
Jul 20, 2017 | 13.39 | 13.96 | 12.89 | 13.40 | 78,304 | +0.10(+0.75%) |
Jul 19, 2017 | 13.10 | 13.40 | 13.00 | 13.30 | 56,838 | +0.23(+1.76%) |
Jul 18, 2017 | 13.22 | 13.54 | 12.88 | 13.07 | 117,183 | -0.25(-1.88%) |
Jul 17, 2017 | 13.84 | 13.84 | 13.10 | 13.32 | 145,775 | -0.42(-3.06%) |
Jul 14, 2017 | 13.86 | 14.13 | 13.54 | 13.74 | 51,117 | -0.12(-0.87%) |
Jul 13, 2017 | 13.34 | 14.00 | 12.95 | 13.86 | 98,152 | +0.48(+3.59%) |
Jul 12, 2017 | 13.98 | 14.31 | 13.30 | 13.38 | 116,807 | -0.44(-3.18%) |
Jul 11, 2017 | 14.03 | 14.41 | 13.70 | 13.82 | 130,187 | -0.06(-0.43%) |
Jul 10, 2017 | 14.12 | 14.47 | 13.74 | 13.88 | 89,525 | -0.45(-3.14%) |
Jul 07, 2017 | 14.39 | 14.92 | 14.12 | 14.33 | 62,935 | +0.08(+0.56%) |
Jul 06, 2017 | 15.12 | 15.12 | 13.91 | 14.25 | 127,660 | -0.82(-5.44%) |
Jul 05, 2017 | 14.28 | 15.14 | 13.68 | 15.07 | 185,298 | +0.79(+5.53%) |