Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.47 | 15.60 | 15.33 | 15.47 | 94,941 | +0.00(+0.00%) |
Sep 28, 2017 | 15.51 | 15.60 | 15.38 | 15.47 | 110,553 | -0.04(-0.28%) |
Sep 27, 2017 | 15.69 | 15.71 | 15.47 | 15.51 | 158,199 | -0.22(-1.40%) |
Sep 26, 2017 | 15.60 | 15.86 | 15.51 | 15.73 | 58,558 | +0.04(+0.28%) |
Sep 25, 2017 | 15.60 | 15.86 | 15.51 | 15.69 | 123,988 | -0.04(-0.28%) |
Sep 22, 2017 | 15.86 | 16.04 | 15.60 | 15.73 | 131,885 | -0.09(-0.56%) |
Sep 21, 2017 | 15.69 | 16.00 | 15.60 | 15.82 | 395,623 | +0.13(+0.84%) |
Sep 20, 2017 | 15.82 | 15.86 | 15.64 | 15.69 | 51,156 | +0.00(+0.00%) |
Sep 19, 2017 | 15.91 | 15.91 | 15.64 | 15.69 | 112,687 | -0.18(-1.11%) |
Sep 18, 2017 | 15.69 | 15.95 | 15.69 | 15.86 | 70,763 | +0.22(+1.41%) |
Sep 15, 2017 | 15.78 | 16.00 | 15.64 | 15.64 | 76,469 | -0.09(-0.56%) |
Sep 14, 2017 | 15.91 | 15.91 | 15.60 | 15.73 | 96,628 | -0.09(-0.56%) |
Sep 13, 2017 | 15.56 | 15.93 | 15.47 | 15.82 | 169,056 | +0.27(+1.70%) |
Sep 12, 2017 | 15.78 | 15.91 | 15.47 | 15.56 | 170,327 | -0.31(-1.95%) |
Sep 11, 2017 | 16.22 | 16.26 | 15.86 | 15.86 | 66,212 | -0.31(-1.91%) |
Sep 08, 2017 | 16.22 | 16.35 | 15.86 | 16.17 | 86,834 | +0.09(+0.55%) |
Sep 07, 2017 | 16.35 | 16.37 | 16.02 | 16.09 | 61,457 | -0.22(-1.35%) |
Sep 06, 2017 | 16.17 | 16.35 | 16.11 | 16.31 | 92,729 | +0.31(+1.93%) |
Sep 05, 2017 | 15.95 | 16.13 | 15.95 | 16.00 | 121,979 | +0.09(+0.56%) |
Sep 01, 2017 | 15.64 | 15.91 | 15.56 | 15.91 | 65,948 | +0.35(+2.27%) |
Aug 31, 2017 | 15.38 | 15.71 | 15.38 | 15.56 | 126,510 | +0.15(+1.00%) |
Aug 30, 2017 | 15.47 | 15.56 | 15.25 | 15.40 | 121,031 | +0.00(+0.00%) |
Aug 29, 2017 | 15.25 | 15.51 | 15.07 | 15.40 | 138,980 | -0.02(-0.14%) |
Aug 28, 2017 | 15.33 | 15.58 | 15.25 | 15.42 | 169,700 | +0.04(+0.29%) |
Aug 25, 2017 | 15.38 | 15.64 | 15.33 | 15.38 | 65,432 | -0.04(-0.29%) |
Aug 24, 2017 | 15.29 | 15.64 | 15.29 | 15.42 | 108,798 | +0.09(+0.58%) |
Aug 23, 2017 | 15.16 | 15.53 | 15.13 | 15.33 | 49,546 | +0.13(+0.87%) |
Aug 22, 2017 | 15.20 | 15.31 | 15.03 | 15.20 | 30,536 | +0.04(+0.29%) |
Aug 21, 2017 | 15.47 | 15.59 | 15.07 | 15.16 | 74,810 | -0.27(-1.72%) |
Aug 18, 2017 | 15.33 | 15.69 | 15.29 | 15.42 | 66,304 | +0.04(+0.29%) |
Aug 17, 2017 | 15.33 | 15.91 | 15.32 | 15.38 | 126,836 | -0.09(-0.57%) |
Aug 16, 2017 | 15.42 | 15.47 | 15.11 | 15.47 | 93,802 | +0.18(+1.16%) |
Aug 15, 2017 | 15.56 | 15.78 | 15.16 | 15.29 | 118,705 | -0.31(-1.98%) |
Aug 14, 2017 | 15.69 | 15.91 | 15.47 | 15.60 | 142,912 | -0.09(-0.56%) |
Aug 11, 2017 | 15.42 | 15.78 | 15.16 | 15.69 | 156,980 | +0.40(+2.60%) |
Aug 10, 2017 | 15.60 | 15.60 | 15.25 | 15.29 | 133,899 | -0.29(-1.84%) |
Aug 09, 2017 | 15.91 | 15.91 | 15.38 | 15.58 | 149,990 | -0.29(-1.81%) |
Aug 08, 2017 | 15.64 | 16.00 | 15.51 | 15.86 | 140,176 | +0.22(+1.41%) |
Aug 07, 2017 | 15.69 | 15.78 | 15.38 | 15.64 | 177,772 | -0.09(-0.56%) |
Aug 04, 2017 | 15.69 | 16.07 | 15.56 | 15.73 | 83,940 | -0.04(-0.28%) |
Aug 03, 2017 | 16.13 | 16.17 | 15.69 | 15.78 | 120,405 | -0.40(-2.46%) |
Aug 02, 2017 | 16.22 | 16.35 | 16.13 | 16.17 | 323,742 | +0.04(+0.27%) |
Aug 01, 2017 | 16.44 | 16.50 | 15.82 | 16.13 | 341,830 | -0.09(-0.55%) |
Jul 31, 2017 | 16.43 | 16.43 | 16.05 | 16.22 | 165,527 | -0.13(-0.79%) |
Jul 28, 2017 | 16.65 | 16.65 | 15.74 | 16.35 | 220,807 | -0.22(-1.31%) |
Jul 27, 2017 | 16.65 | 16.74 | 16.56 | 16.56 | 65,777 | -0.04(-0.26%) |
Jul 26, 2017 | 16.82 | 16.82 | 16.48 | 16.61 | 65,785 | -0.22(-1.29%) |
Jul 25, 2017 | 17.04 | 17.04 | 16.71 | 16.82 | 66,850 | -0.04(-0.26%) |
Jul 24, 2017 | 16.78 | 17.00 | 16.61 | 16.87 | 65,771 | +0.17(+1.04%) |
Jul 21, 2017 | 16.65 | 16.82 | 16.54 | 16.69 | 84,058 | +0.00(+0.00%) |
Jul 20, 2017 | 16.91 | 16.95 | 16.61 | 16.69 | 61,630 | -0.26(-1.53%) |
Jul 19, 2017 | 16.82 | 17.04 | 16.43 | 16.95 | 99,865 | +0.13(+0.77%) |
Jul 18, 2017 | 16.87 | 16.91 | 15.87 | 16.82 | 174,177 | -0.13(-0.77%) |
Jul 17, 2017 | 17.08 | 17.30 | 16.87 | 16.95 | 89,110 | -0.22(-1.26%) |
Jul 14, 2017 | 16.91 | 17.26 | 16.89 | 17.17 | 127,316 | +0.26(+1.53%) |
Jul 13, 2017 | 16.43 | 16.95 | 16.35 | 16.91 | 128,355 | +0.43(+2.62%) |
Jul 12, 2017 | 15.96 | 16.56 | 15.74 | 16.48 | 144,119 | +0.48(+2.97%) |
Jul 11, 2017 | 15.83 | 16.09 | 15.66 | 16.00 | 100,676 | +0.09(+0.54%) |
Jul 10, 2017 | 16.22 | 16.26 | 15.79 | 15.92 | 107,581 | -0.26(-1.60%) |
Jul 07, 2017 | 16.22 | 16.35 | 16.05 | 16.18 | 132,299 | -0.04(-0.27%) |
Jul 06, 2017 | 15.09 | 16.35 | 14.96 | 16.22 | 514,019 | +1.25(+8.38%) |
Jul 05, 2017 | 14.70 | 15.09 | 14.70 | 14.96 | 155,100 | +0.13(+0.87%) |