Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.08 | 17.12 | 16.71 | 16.82 | 87,695 | -0.29(-1.69%) |
Sep 28, 2017 | 16.89 | 17.22 | 16.71 | 17.11 | 95,965 | +0.14(+0.85%) |
Sep 27, 2017 | 17.01 | 16.96 | 243,782 | +1.00(+6.23%) | ||
Sep 26, 2017 | 15.45 | 16.10 | 15.45 | 15.97 | 126,575 | +0.48(+3.08%) |
Sep 25, 2017 | 15.33 | 15.59 | 15.33 | 15.49 | 71,352 | +0.17(+1.11%) |
Sep 22, 2017 | 15.07 | 15.39 | 14.99 | 15.32 | 90,504 | +0.29(+1.92%) |
Sep 21, 2017 | 15.15 | 15.27 | 14.94 | 15.03 | 155,870 | -0.14(-0.89%) |
Sep 20, 2017 | 15.10 | 15.33 | 15.10 | 15.17 | 116,817 | +0.02(+0.11%) |
Sep 19, 2017 | 15.03 | 15.17 | 14.98 | 15.15 | 81,821 | +0.14(+0.96%) |
Sep 18, 2017 | 14.88 | 15.17 | 14.88 | 15.01 | 110,729 | +0.19(+1.32%) |
Sep 15, 2017 | 14.72 | 14.97 | 14.56 | 14.81 | 271,450 | +0.12(+0.81%) |
Sep 14, 2017 | 14.89 | 14.90 | 14.56 | 14.69 | 78,906 | -0.06(-0.40%) |
Sep 13, 2017 | 14.74 | 14.90 | 14.66 | 14.75 | 75,255 | -0.07(-0.46%) |
Sep 12, 2017 | 14.62 | 14.96 | 14.62 | 14.82 | 75,059 | +0.10(+0.69%) |
Sep 11, 2017 | 14.46 | 14.73 | 14.46 | 14.72 | 180,231 | +0.34(+2.36%) |
Sep 08, 2017 | 14.28 | 14.49 | 14.12 | 14.38 | 70,031 | +0.02(+0.12%) |
Sep 07, 2017 | 14.50 | 14.51 | 14.33 | 14.36 | 82,913 | -0.13(-0.88%) |
Sep 06, 2017 | 14.39 | 14.56 | 14.35 | 14.49 | 67,803 | +0.11(+0.77%) |
Sep 05, 2017 | 14.66 | 14.77 | 14.35 | 14.38 | 89,476 | -0.28(-1.91%) |
Sep 01, 2017 | 14.47 | 14.71 | 14.47 | 14.66 | 51,475 | +0.29(+2.00%) |
Aug 31, 2017 | 14.38 | 14.55 | 14.32 | 14.37 | 144,450 | +0.06(+0.41%) |
Aug 30, 2017 | 14.34 | 14.53 | 14.30 | 14.31 | 85,442 | -0.01(-0.06%) |
Aug 29, 2017 | 14.23 | 14.42 | 14.20 | 14.32 | 69,315 | +0.06(+0.42%) |
Aug 28, 2017 | 14.18 | 14.40 | 14.18 | 14.26 | 88,243 | +0.08(+0.60%) |
Aug 25, 2017 | 14.05 | 14.27 | 14.05 | 14.17 | 67,842 | +0.06(+0.42%) |
Aug 24, 2017 | 14.31 | 14.36 | 14.11 | 14.12 | 77,855 | -0.14(-0.95%) |
Aug 23, 2017 | 14.23 | 14.39 | 13.95 | 14.25 | 115,977 | -0.03(-0.24%) |
Aug 22, 2017 | 14.17 | 14.33 | 14.10 | 14.28 | 83,012 | +0.09(+0.66%) |
Aug 21, 2017 | 14.23 | 14.38 | 14.10 | 14.19 | 94,956 | +0.01(+0.06%) |
Aug 18, 2017 | 13.97 | 14.30 | 13.93 | 14.18 | 99,444 | +0.07(+0.48%) |
Aug 17, 2017 | 14.10 | 14.23 | 13.95 | 14.12 | 138,836 | +0.03(+0.18%) |
Aug 16, 2017 | 13.98 | 14.18 | 13.85 | 14.09 | 118,505 | +0.17(+1.22%) |
Aug 15, 2017 | 14.14 | 14.17 | 13.86 | 13.92 | 147,703 | -0.23(-1.62%) |
Aug 14, 2017 | 13.63 | 14.20 | 13.63 | 14.15 | 128,140 | +0.67(+4.97%) |
Aug 11, 2017 | 13.56 | 13.56 | 13.39 | 13.48 | 74,270 | -0.01(-0.06%) |
Aug 10, 2017 | 13.56 | 13.67 | 13.47 | 13.49 | 130,762 | -0.17(-1.24%) |
Aug 09, 2017 | 13.83 | 14.00 | 13.59 | 13.66 | 123,943 | -0.32(-2.30%) |
Aug 08, 2017 | 13.77 | 14.20 | 13.74 | 13.98 | 101,052 | +0.15(+1.10%) |
Aug 07, 2017 | 13.78 | 13.85 | 13.65 | 13.83 | 82,373 | +0.04(+0.31%) |
Aug 04, 2017 | 13.72 | 13.79 | 13.51 | 13.78 | 134,265 | +0.11(+0.81%) |
Aug 03, 2017 | 13.60 | 13.81 | 13.22 | 13.67 | 234,858 | +0.08(+0.62%) |
Aug 02, 2017 | 13.74 | 13.90 | 13.52 | 13.59 | 137,088 | -0.23(-1.66%) |
Aug 01, 2017 | 14.20 | 14.31 | 13.77 | 13.82 | 136,240 | -0.30(-2.16%) |
Jul 31, 2017 | 14.01 | 14.23 | 13.92 | 14.12 | 92,181 | +0.14(+1.03%) |
Jul 28, 2017 | 13.94 | 14.28 | 13.84 | 13.98 | 111,897 | -0.03(-0.18%) |
Jul 27, 2017 | 14.30 | 14.31 | 13.94 | 14.01 | 123,923 | -0.22(-1.55%) |
Jul 26, 2017 | 14.30 | 14.37 | 14.17 | 14.23 | 70,049 | -0.03(-0.18%) |
Jul 25, 2017 | 14.24 | 14.40 | 14.11 | 14.25 | 92,134 | +0.06(+0.42%) |
Jul 24, 2017 | 14.13 | 14.28 | 14.00 | 14.19 | 91,512 | +0.05(+0.36%) |
Jul 21, 2017 | 14.39 | 14.39 | 14.12 | 14.14 | 86,439 | -0.17(-1.18%) |
Jul 20, 2017 | 14.39 | 14.39 | 14.28 | 14.31 | 56,962 | -0.09(-0.65%) |
Jul 19, 2017 | 14.35 | 14.50 | 14.35 | 14.40 | 60,184 | +0.02(+0.12%) |
Jul 18, 2017 | 14.27 | 14.43 | 14.20 | 14.39 | 130,901 | +0.08(+0.59%) |
Jul 17, 2017 | 14.17 | 14.39 | 14.12 | 14.30 | 91,139 | +0.13(+0.90%) |
Jul 14, 2017 | 14.20 | 14.32 | 14.12 | 14.17 | 52,102 | -0.11(-0.77%) |
Jul 13, 2017 | 14.50 | 14.58 | 14.22 | 14.28 | 65,427 | -0.27(-1.86%) |
Jul 12, 2017 | 14.39 | 14.60 | 14.39 | 14.56 | 121,950 | +0.29(+2.02%) |
Jul 11, 2017 | 14.18 | 14.49 | 14.02 | 14.27 | 134,472 | +0.08(+0.54%) |
Jul 10, 2017 | 14.34 | 14.39 | 14.13 | 14.19 | 100,413 | -0.26(-1.82%) |
Jul 07, 2017 | 14.28 | 14.67 | 14.19 | 14.45 | 98,640 | +0.25(+1.79%) |
Jul 06, 2017 | 14.07 | 14.68 | 14.05 | 14.20 | 220,561 | +0.12(+0.84%) |
Jul 05, 2017 | 14.37 | 14.37 | 14.02 | 14.08 | 127,731 | -0.30(-2.06%) |