Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.57 | 15.57 | 15.45 | 15.51 | 8,079 | +0.03(+0.18%) |
Sep 28, 2017 | 15.36 | 15.48 | 15.36 | 15.48 | 433,141 | +0.19(+1.21%) |
Sep 27, 2017 | 15.52 | 15.52 | 15.07 | 15.29 | 35,306 | -0.14(-0.94%) |
Sep 26, 2017 | 15.40 | 15.49 | 15.40 | 15.44 | 6,589 | +0.04(+0.26%) |
Sep 25, 2017 | 15.40 | 15.40 | 15.26 | 15.40 | 24,486 | -0.01(-0.09%) |
Sep 22, 2017 | 15.46 | 15.46 | 15.40 | 15.41 | 13,339 | -0.07(-0.46%) |
Sep 21, 2017 | 15.52 | 15.57 | 15.48 | 15.48 | 7,145 | -0.09(-0.59%) |
Sep 20, 2017 | 15.56 | 15.64 | 15.52 | 15.58 | 20,835 | +0.08(+0.53%) |
Sep 19, 2017 | 15.33 | 15.49 | 15.32 | 15.49 | 19,041 | +0.18(+1.17%) |
Sep 18, 2017 | 15.14 | 15.32 | 15.14 | 15.32 | 18,910 | +0.25(+1.65%) |
Sep 15, 2017 | 15.00 | 15.14 | 15.00 | 15.07 | 6,547 | +0.02(+0.13%) |
Sep 14, 2017 | 14.88 | 15.10 | 14.88 | 15.05 | 20,898 | +0.13(+0.86%) |
Sep 13, 2017 | 14.91 | 14.92 | 14.82 | 14.92 | 9,259 | +0.01(+0.08%) |
Sep 12, 2017 | 14.69 | 14.96 | 14.69 | 14.91 | 40,920 | +0.26(+1.77%) |
Sep 11, 2017 | 14.37 | 14.72 | 14.37 | 14.65 | 39,746 | +0.42(+2.92%) |
Sep 08, 2017 | 14.20 | 14.23 | 14.19 | 14.23 | 8,076 | -0.07(-0.50%) |
Sep 07, 2017 | 14.16 | 14.32 | 14.12 | 14.30 | 26,271 | +0.04(+0.25%) |
Sep 06, 2017 | 14.18 | 14.30 | 14.05 | 14.27 | 54,580 | +0.11(+0.80%) |
Sep 05, 2017 | 14.55 | 14.55 | 14.15 | 14.15 | 56,602 | -0.39(-2.66%) |
Sep 01, 2017 | 14.57 | 14.47 | 14.54 | 69,066 | +0.17(+1.17%) | |
Aug 31, 2017 | 14.25 | 14.37 | 14.25 | 14.37 | 18,009 | +0.26(+1.82%) |
Aug 30, 2017 | 13.96 | 14.15 | 13.94 | 14.12 | 15,015 | +0.11(+0.76%) |
Aug 29, 2017 | 14.02 | 14.04 | 13.89 | 14.01 | 7,571 | -0.14(-0.99%) |
Aug 28, 2017 | 14.00 | 14.15 | 14.00 | 14.15 | 19,066 | +0.07(+0.51%) |
Aug 25, 2017 | 14.24 | 14.24 | 14.05 | 14.08 | 13,647 | +0.00(+0.02%) |
Aug 24, 2017 | 14.07 | 14.08 | 13.98 | 14.08 | 6,682 | +0.04(+0.31%) |
Aug 23, 2017 | 13.90 | 14.10 | 13.90 | 14.03 | 16,830 | +0.02(+0.12%) |
Aug 22, 2017 | 13.76 | 14.04 | 13.76 | 14.02 | 37,880 | +0.33(+2.39%) |
Aug 21, 2017 | 13.72 | 13.73 | 13.69 | 13.69 | 14,438 | +0.07(+0.51%) |
Aug 18, 2017 | 13.54 | 13.68 | 13.48 | 13.62 | 23,568 | +0.05(+0.37%) |
Aug 17, 2017 | 13.92 | 13.94 | 13.57 | 13.57 | 19,900 | -0.44(-3.14%) |
Aug 16, 2017 | 13.77 | 14.01 | 13.77 | 14.01 | 14,897 | +0.23(+1.65%) |
Aug 15, 2017 | 13.76 | 13.79 | 13.71 | 13.78 | 25,757 | +0.04(+0.31%) |
Aug 14, 2017 | 13.72 | 13.77 | 13.67 | 13.74 | 20,241 | +0.22(+1.62%) |
Aug 11, 2017 | 13.54 | 13.61 | 13.51 | 13.52 | 36,209 | -0.05(-0.33%) |
Aug 10, 2017 | 13.79 | 13.82 | 13.56 | 13.56 | 79,391 | -0.27(-1.92%) |
Aug 09, 2017 | 13.83 | 13.89 | 13.83 | 13.83 | 7,554 | -0.07(-0.53%) |
Aug 08, 2017 | 14.17 | 14.33 | 13.88 | 13.90 | 20,258 | -0.33(-2.35%) |
Aug 07, 2017 | 14.22 | 14.25 | 14.13 | 14.24 | 13,348 | +0.11(+0.77%) |
Aug 04, 2017 | 14.12 | 14.16 | 14.12 | 14.13 | 2,682 | +0.14(+0.97%) |
Aug 03, 2017 | 14.08 | 14.11 | 13.99 | 13.99 | 19,066 | -0.18(-1.27%) |
Aug 02, 2017 | 14.10 | 14.21 | 14.01 | 14.18 | 15,390 | -0.02(-0.13%) |
Aug 01, 2017 | 14.23 | 14.23 | 14.07 | 14.19 | 97,935 | +0.08(+0.56%) |
Jul 31, 2017 | 14.39 | 14.40 | 14.09 | 14.11 | 20,995 | -0.19(-1.30%) |
Jul 28, 2017 | 14.34 | 14.54 | 14.20 | 14.30 | 16,565 | -0.03(-0.23%) |
Jul 27, 2017 | 14.50 | 14.53 | 14.23 | 14.33 | 21,437 | -0.15(-1.03%) |
Jul 26, 2017 | 14.74 | 14.74 | 14.46 | 14.48 | 19,681 | -0.20(-1.36%) |
Jul 25, 2017 | 14.53 | 14.76 | 14.53 | 14.68 | 32,436 | +0.33(+2.32%) |
Jul 24, 2017 | 14.39 | 14.39 | 14.14 | 14.35 | 17,112 | +0.01(+0.06%) |
Jul 21, 2017 | 14.30 | 14.36 | 14.27 | 14.34 | 10,396 | -0.04(-0.28%) |
Jul 20, 2017 | 14.44 | 14.44 | 14.34 | 14.38 | 20,536 | -0.22(-1.51%) |
Jul 19, 2017 | 14.28 | 14.61 | 14.28 | 14.60 | 17,938 | +0.35(+2.48%) |
Jul 18, 2017 | 14.24 | 14.26 | 14.17 | 14.25 | 40,125 | -0.12(-0.84%) |
Jul 17, 2017 | 14.22 | 14.42 | 14.22 | 14.37 | 10,371 | +0.08(+0.55%) |
Jul 14, 2017 | 14.13 | 14.35 | 14.13 | 14.29 | 19,769 | +0.19(+1.33%) |
Jul 13, 2017 | 14.16 | 14.16 | 14.06 | 14.10 | 6,299 | -0.03(-0.23%) |
Jul 12, 2017 | 13.98 | 14.17 | 13.98 | 14.13 | 46,327 | +0.36(+2.58%) |
Jul 11, 2017 | 13.78 | 13.78 | 13.78 | 13.78 | 2,109 | -0.09(-0.62%) |
Jul 10, 2017 | 13.51 | 13.92 | 13.51 | 13.86 | 24,469 | +0.26(+1.88%) |
Jul 07, 2017 | 13.45 | 13.65 | 13.37 | 13.61 | 25,142 | +0.10(+0.77%) |
Jul 06, 2017 | 13.47 | 13.63 | 13.45 | 13.50 | 19,470 | -0.12(-0.87%) |
Jul 05, 2017 | 13.66 | 13.70 | 13.52 | 13.62 | 8,278 | -0.11(-0.81%) |