Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.88 | 15.88 | 15.82 | 15.85 | 201,211 | -0.02(-0.10%) |
Sep 28, 2017 | 15.88 | 15.89 | 15.84 | 15.87 | 36,226 | -0.00(-0.00%) |
Sep 27, 2017 | 15.87 | 15.91 | 15.84 | 15.87 | 106,305 | -0.02(-0.15%) |
Sep 26, 2017 | 15.96 | 15.96 | 15.89 | 15.89 | 34,293 | -0.14(-0.89%) |
Sep 25, 2017 | 15.88 | 16.05 | 15.88 | 16.03 | 24,954 | +0.07(+0.45%) |
Sep 22, 2017 | 15.93 | 15.98 | 15.93 | 15.96 | 25,201 | +0.05(+0.30%) |
Sep 21, 2017 | 15.94 | 15.95 | 15.91 | 15.91 | 103,369 | -0.13(-0.84%) |
Sep 20, 2017 | 16.00 | 16.14 | 16.00 | 16.05 | 47,665 | +0.04(+0.25%) |
Sep 19, 2017 | 16.03 | 16.03 | 15.99 | 16.01 | 28,367 | -0.05(-0.29%) |
Sep 18, 2017 | 16.02 | 16.06 | 16.01 | 16.06 | 100,879 | -0.04(-0.25%) |
Sep 15, 2017 | 16.03 | 16.11 | 16.03 | 16.10 | 15,497 | +0.06(+0.36%) |
Sep 14, 2017 | 16.02 | 16.09 | 16.02 | 16.04 | 41,258 | +0.01(+0.04%) |
Sep 13, 2017 | 15.91 | 16.04 | 15.91 | 16.03 | 72,420 | +0.02(+0.15%) |
Sep 12, 2017 | 16.06 | 16.07 | 15.96 | 16.01 | 107,010 | -0.05(-0.30%) |
Sep 11, 2017 | 16.14 | 16.14 | 16.02 | 16.06 | 33,482 | -0.06(-0.39%) |
Sep 08, 2017 | 16.21 | 16.22 | 16.09 | 16.12 | 702,114 | -0.14(-0.87%) |
Sep 07, 2017 | 16.25 | 16.28 | 16.23 | 16.26 | 831,059 | -0.02(-0.10%) |
Sep 06, 2017 | 16.21 | 16.29 | 16.21 | 16.28 | 636,809 | +0.08(+0.49%) |
Sep 05, 2017 | 16.22 | 16.25 | 16.18 | 16.20 | 64,822 | +0.10(+0.64%) |
Sep 01, 2017 | 16.04 | 16.13 | 15.99 | 16.10 | 29,317 | +0.06(+0.34%) |
Aug 31, 2017 | 15.84 | 16.06 | 15.84 | 16.04 | 17,391 | +0.29(+1.83%) |
Aug 30, 2017 | 15.76 | 15.78 | 15.73 | 15.75 | 22,039 | -0.00(-0.03%) |
Aug 29, 2017 | 15.73 | 15.86 | 15.73 | 15.76 | 43,128 | -0.02(-0.10%) |
Aug 28, 2017 | 15.65 | 15.79 | 15.65 | 15.77 | 19,014 | +0.07(+0.45%) |
Aug 25, 2017 | 15.78 | 15.78 | 15.68 | 15.70 | 21,549 | -0.05(-0.30%) |
Aug 24, 2017 | 15.69 | 15.76 | 15.67 | 15.75 | 121,768 | +0.06(+0.41%) |
Aug 23, 2017 | 15.62 | 15.70 | 15.61 | 15.68 | 18,791 | +0.03(+0.22%) |
Aug 22, 2017 | 15.65 | 15.68 | 15.62 | 15.65 | 27,746 | +0.03(+0.17%) |
Aug 21, 2017 | 15.61 | 15.67 | 15.60 | 15.62 | 67,773 | -0.09(-0.55%) |
Aug 18, 2017 | 15.62 | 15.72 | 15.59 | 15.71 | 17,398 | +0.13(+0.81%) |
Aug 17, 2017 | 15.60 | 15.62 | 15.57 | 15.58 | 26,738 | -0.09(-0.60%) |
Aug 16, 2017 | 15.70 | 15.73 | 15.62 | 15.68 | 37,128 | +0.05(+0.35%) |
Aug 15, 2017 | 15.59 | 15.65 | 15.59 | 15.62 | 14,039 | -0.06(-0.40%) |
Aug 14, 2017 | 15.76 | 15.77 | 15.69 | 15.69 | 15,022 | -0.12(-0.75%) |
Aug 11, 2017 | 15.77 | 15.83 | 15.76 | 15.80 | 19,973 | +0.02(+0.15%) |
Aug 10, 2017 | 15.94 | 15.95 | 15.77 | 15.78 | 68,029 | -0.10(-0.65%) |
Aug 09, 2017 | 15.86 | 15.88 | 15.84 | 15.88 | 30,726 | +0.12(+0.75%) |
Aug 08, 2017 | 15.75 | 15.82 | 15.74 | 15.77 | 47,622 | +0.00(+0.00%) |
Aug 07, 2017 | 15.69 | 15.77 | 15.69 | 15.77 | 174,304 | +0.07(+0.45%) |
Aug 04, 2017 | 15.69 | 15.71 | 15.66 | 15.69 | 25,273 | -0.02(-0.10%) |
Aug 03, 2017 | 15.73 | 15.78 | 15.71 | 15.71 | 10,253 | -0.06(-0.40%) |
Aug 02, 2017 | 15.73 | 15.80 | 15.70 | 15.77 | 58,702 | +0.03(+0.20%) |
Aug 01, 2017 | 15.73 | 15.74 | 15.68 | 15.74 | 14,415 | -0.13(-0.84%) |
Jul 31, 2017 | 15.85 | 15.90 | 15.81 | 15.88 | 23,012 | -0.02(-0.10%) |
Jul 28, 2017 | 15.88 | 15.90 | 15.86 | 15.89 | 97,956 | +0.08(+0.50%) |
Jul 27, 2017 | 15.81 | 15.83 | 15.79 | 15.81 | 34,020 | +0.06(+0.40%) |
Jul 26, 2017 | 15.66 | 15.76 | 15.66 | 15.75 | 10,425 | +0.13(+0.86%) |
Jul 25, 2017 | 15.62 | 15.65 | 15.59 | 15.62 | 16,494 | +0.12(+0.76%) |
Jul 24, 2017 | 15.54 | 15.54 | 15.47 | 15.50 | 49,288 | -0.08(-0.50%) |
Jul 21, 2017 | 15.68 | 15.68 | 15.56 | 15.58 | 68,422 | -0.11(-0.73%) |
Jul 20, 2017 | 15.70 | 15.69 | 15.69 | 20,873 | -0.01(-0.07%) | |
Jul 19, 2017 | 15.63 | 15.73 | 15.62 | 15.70 | 55,747 | +0.12(+0.76%) |
Jul 18, 2017 | 15.64 | 15.64 | 15.55 | 15.58 | 21,796 | +0.02(+0.10%) |
Jul 17, 2017 | 15.62 | 15.62 | 15.55 | 15.57 | 25,982 | +0.01(+0.05%) |
Jul 14, 2017 | 15.50 | 15.56 | 15.50 | 15.56 | 23,222 | +0.14(+0.92%) |
Jul 13, 2017 | 15.43 | 15.50 | 15.13 | 15.42 | 213,592 | -0.06(-0.36%) |
Jul 12, 2017 | 15.42 | 15.48 | 15.40 | 15.47 | 204,311 | +0.09(+0.56%) |
Jul 11, 2017 | 15.24 | 15.41 | 15.24 | 15.39 | 45,725 | +0.12(+0.81%) |
Jul 10, 2017 | 15.21 | 15.28 | 15.21 | 15.26 | 18,965 | -0.01(-0.03%) |
Jul 07, 2017 | 15.27 | 15.28 | 15.23 | 15.27 | 26,891 | -0.09(-0.62%) |
Jul 06, 2017 | 15.41 | 15.42 | 15.31 | 15.36 | 38,634 | +0.00(+0.00%) |
Jul 05, 2017 | 15.44 | 15.44 | 15.33 | 15.36 | 25,687 | -0.19(-1.22%) |