Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.44 | 15.57 | 15.41 | 15.47 | 1,449,746 | +0.03(+0.19%) |
Sep 28, 2017 | 15.40 | 15.48 | 15.33 | 15.44 | 1,492,669 | +0.03(+0.17%) |
Sep 27, 2017 | 15.28 | 15.41 | 1,988,118 | -0.06(-0.36%) | ||
Sep 26, 2017 | 15.54 | 15.57 | 15.46 | 15.47 | 1,203,362 | -0.07(-0.46%) |
Sep 25, 2017 | 15.41 | 15.62 | 15.41 | 15.54 | 2,012,248 | +0.19(+1.26%) |
Sep 22, 2017 | 15.44 | 15.53 | 15.34 | 15.35 | 771,155 | -0.06(-0.37%) |
Sep 21, 2017 | 15.48 | 15.54 | 15.40 | 15.40 | 1,139,362 | -0.04(-0.23%) |
Sep 20, 2017 | 15.44 | 15.51 | 15.38 | 15.44 | 2,200,455 | +0.03(+0.21%) |
Sep 19, 2017 | 15.49 | 15.49 | 15.33 | 15.41 | 1,955,913 | -0.06(-0.38%) |
Sep 18, 2017 | 15.46 | 15.52 | 15.33 | 15.47 | 1,194,287 | +0.02(+0.12%) |
Sep 15, 2017 | 15.52 | 15.58 | 15.34 | 15.45 | 2,564,578 | -0.10(-0.63%) |
Sep 14, 2017 | 15.39 | 15.55 | 15.33 | 15.55 | 1,093,425 | +0.17(+1.10%) |
Sep 13, 2017 | 15.41 | 15.46 | 15.34 | 15.38 | 1,265,860 | -0.01(-0.08%) |
Sep 12, 2017 | 15.53 | 15.67 | 15.31 | 15.39 | 1,040,770 | -0.15(-0.96%) |
Sep 11, 2017 | 15.43 | 15.61 | 15.39 | 15.54 | 1,004,487 | +0.15(+1.00%) |
Sep 08, 2017 | 15.43 | 15.47 | 15.35 | 15.38 | 1,103,507 | -0.07(-0.46%) |
Sep 07, 2017 | 15.48 | 15.52 | 15.31 | 15.45 | 1,577,503 | +0.01(+0.08%) |
Sep 06, 2017 | 15.50 | 15.64 | 15.41 | 15.44 | 955,035 | -0.01(-0.10%) |
Sep 05, 2017 | 15.59 | 15.64 | 15.37 | 15.46 | 1,429,256 | -0.08(-0.52%) |
Sep 01, 2017 | 15.52 | 15.63 | 15.42 | 15.54 | 1,249,686 | +0.03(+0.17%) |
Aug 31, 2017 | 15.30 | 15.52 | 15.30 | 15.51 | 1,782,351 | +0.24(+1.57%) |
Aug 30, 2017 | 15.14 | 15.29 | 15.07 | 15.27 | 934,255 | +0.12(+0.80%) |
Aug 29, 2017 | 15.21 | 15.23 | 15.12 | 15.15 | 450,198 | -0.04(-0.25%) |
Aug 28, 2017 | 15.32 | 15.37 | 15.15 | 15.19 | 716,119 | -0.10(-0.62%) |
Aug 25, 2017 | 15.27 | 15.34 | 15.18 | 15.28 | 747,415 | +0.10(+0.63%) |
Aug 24, 2017 | 15.26 | 15.30 | 15.17 | 15.19 | 1,471,307 | -0.01(-0.06%) |
Aug 23, 2017 | 15.09 | 15.22 | 14.98 | 15.20 | 816,732 | +0.07(+0.47%) |
Aug 22, 2017 | 15.25 | 15.26 | 15.11 | 15.12 | 704,549 | -0.09(-0.61%) |
Aug 21, 2017 | 15.13 | 15.24 | 15.03 | 15.22 | 860,625 | +0.10(+0.67%) |
Aug 18, 2017 | 15.20 | 15.20 | 15.08 | 15.12 | 1,871,076 | -0.14(-0.90%) |
Aug 17, 2017 | 15.27 | 15.41 | 15.23 | 15.25 | 1,860,237 | -0.03(-0.18%) |
Aug 16, 2017 | 15.14 | 15.29 | 15.11 | 15.28 | 2,430,312 | +0.17(+1.12%) |
Aug 15, 2017 | 15.05 | 15.14 | 14.93 | 15.11 | 1,568,451 | +0.05(+0.36%) |
Aug 14, 2017 | 14.94 | 15.10 | 14.92 | 15.06 | 2,376,055 | +0.21(+1.44%) |
Aug 11, 2017 | 14.85 | 14.88 | 14.72 | 14.84 | 1,278,036 | -0.08(-0.54%) |
Aug 10, 2017 | 14.78 | 14.94 | 14.71 | 14.92 | 1,525,198 | +0.16(+1.07%) |
Aug 09, 2017 | 14.84 | 14.90 | 14.74 | 14.77 | 1,388,162 | -0.09(-0.58%) |
Aug 08, 2017 | 14.86 | 14.92 | 14.77 | 14.85 | 1,277,218 | -0.01(-0.10%) |
Aug 07, 2017 | 14.89 | 14.92 | 14.79 | 14.87 | 1,000,057 | -0.01(-0.08%) |
Aug 04, 2017 | 14.99 | 15.08 | 14.82 | 14.88 | 2,328,420 | -0.11(-0.75%) |
Aug 03, 2017 | 15.03 | 15.09 | 14.97 | 14.99 | 1,505,818 | -0.04(-0.25%) |
Aug 02, 2017 | 15.21 | 15.36 | 14.99 | 15.03 | 1,484,331 | -0.23(-1.49%) |
Aug 01, 2017 | 15.19 | 15.30 | 15.10 | 15.25 | 2,062,672 | +0.09(+0.58%) |
Jul 31, 2017 | 15.11 | 15.17 | 14.92 | 15.17 | 1,956,125 | +0.09(+0.60%) |
Jul 28, 2017 | 15.02 | 15.08 | 14.95 | 15.07 | 1,381,432 | +0.08(+0.51%) |
Jul 27, 2017 | 15.08 | 15.13 | 14.89 | 15.00 | 1,995,365 | -0.11(-0.70%) |
Jul 26, 2017 | 14.76 | 15.17 | 14.76 | 15.10 | 2,546,814 | +0.33(+2.25%) |
Jul 25, 2017 | 14.81 | 14.81 | 14.68 | 14.77 | 2,333,790 | -0.01(-0.06%) |
Jul 24, 2017 | 14.77 | 14.88 | 14.69 | 14.78 | 1,254,135 | +0.01(+0.06%) |
Jul 21, 2017 | 14.90 | 14.90 | 14.74 | 14.77 | 1,088,131 | -0.08(-0.52%) |
Jul 20, 2017 | 14.99 | 15.01 | 14.84 | 14.85 | 1,356,338 | -0.12(-0.79%) |
Jul 19, 2017 | 14.81 | 14.97 | 14.75 | 14.97 | 896,376 | +0.21(+1.40%) |
Jul 18, 2017 | 14.88 | 14.88 | 14.73 | 14.76 | 1,682,285 | -0.11(-0.75%) |
Jul 17, 2017 | 14.78 | 14.94 | 14.72 | 14.87 | 1,619,819 | +0.09(+0.64%) |
Jul 14, 2017 | 14.74 | 14.85 | 14.71 | 14.78 | 1,422,181 | +0.13(+0.90%) |
Jul 13, 2017 | 14.74 | 14.74 | 14.57 | 14.64 | 1,714,922 | -0.06(-0.38%) |
Jul 12, 2017 | 14.60 | 14.79 | 14.53 | 14.70 | 1,391,066 | +0.23(+1.57%) |
Jul 11, 2017 | 14.54 | 14.54 | 14.33 | 14.47 | 1,731,299 | -0.04(-0.28%) |
Jul 10, 2017 | 14.79 | 14.81 | 14.50 | 14.52 | 1,941,554 | -0.23(-1.58%) |
Jul 07, 2017 | 14.77 | 14.81 | 14.63 | 14.75 | 2,189,786 | +0.01(+0.06%) |
Jul 06, 2017 | 14.87 | 14.94 | 14.72 | 14.74 | 1,591,592 | -0.19(-1.28%) |
Jul 05, 2017 | 15.22 | 15.22 | 14.92 | 14.93 | 2,575,656 | -0.29(-1.88%) |