Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.02 | 16.05 | 15.94 | 15.94 | 3,830 | +0.17(+1.10%) |
Sep 28, 2017 | 16.03 | 16.03 | 15.77 | 15.77 | 1,017 | -0.34(-2.14%) |
Sep 27, 2017 | 16.11 | 16.14 | 16.11 | 16.11 | 1,274 | -0.12(-0.73%) |
Sep 26, 2017 | 16.32 | 16.32 | 16.19 | 16.23 | 5,418 | -0.03(-0.19%) |
Sep 25, 2017 | 16.15 | 16.27 | 16.15 | 16.26 | 2,117 | +0.35(+2.18%) |
Sep 22, 2017 | 15.89 | 15.93 | 15.86 | 15.91 | 4,528 | +0.06(+0.36%) |
Sep 21, 2017 | 15.86 | 15.86 | 15.86 | 15.86 | 200 | -0.15(-0.93%) |
Sep 20, 2017 | 16.02 | 16.02 | 16.00 | 16.00 | 798 | -0.06(-0.37%) |
Sep 19, 2017 | 16.04 | 16.08 | 16.04 | 16.06 | 1,700 | -0.01(-0.05%) |
Sep 18, 2017 | 16.07 | 16.08 | 16.07 | 16.07 | 1,221 | -0.01(-0.06%) |
Sep 14, 2017 | 16.08 | 16.08 | 16.08 | 0 | +0.03(+0.19%) | |
Sep 13, 2017 | 16.05 | 16.05 | 16.05 | 16.05 | 925 | +0.19(+1.20%) |
Sep 08, 2017 | 15.86 | 15.86 | 15.86 | 0 | -0.07(-0.41%) | |
Sep 07, 2017 | 15.96 | 15.96 | 15.93 | 15.93 | 1,937 | -0.00(-0.03%) |
Sep 06, 2017 | 15.89 | 15.99 | 15.89 | 15.93 | 471 | -0.04(-0.26%) |
Sep 05, 2017 | 15.97 | 15.97 | 15.97 | 15.97 | 155 | +0.36(+2.31%) |
Aug 30, 2017 | 15.61 | 15.61 | 15.61 | 0 | +0.14(+0.91%) | |
Aug 29, 2017 | 15.47 | 15.47 | 15.47 | 15.47 | 250 | -0.21(-1.33%) |
Aug 28, 2017 | 15.58 | 15.68 | 15.58 | 15.68 | 600 | -0.12(-0.75%) |
Aug 25, 2017 | 15.59 | 15.80 | 15.59 | 15.80 | 1,336 | +0.11(+0.72%) |
Aug 24, 2017 | 15.69 | 15.75 | 15.64 | 15.69 | 2,549 | +0.12(+0.74%) |
Aug 23, 2017 | 15.56 | 15.57 | 15.56 | 15.57 | 475 | +0.22(+1.43%) |
Aug 22, 2017 | 15.35 | 15.35 | 15.35 | 15.35 | 223 | -0.17(-1.10%) |
Aug 18, 2017 | 15.52 | 15.52 | 15.52 | 0 | -0.01(-0.04%) | |
Aug 17, 2017 | 15.57 | 15.57 | 15.53 | 15.53 | 1,470 | -0.13(-0.82%) |
Aug 15, 2017 | 15.66 | 38 | -0.18(-1.16%) | |||
Aug 14, 2017 | 16.02 | 16.02 | 15.84 | 15.84 | 2,039 | -0.03(-0.21%) |
Aug 11, 2017 | 15.87 | 15.87 | 15.87 | 15.87 | 288 | -0.14(-0.88%) |
Aug 10, 2017 | 16.02 | 16.02 | 16.02 | 16.02 | 100 | -0.15(-0.92%) |
Aug 09, 2017 | 16.13 | 16.16 | 16.13 | 16.16 | 3,443 | -0.10(-0.63%) |
Aug 07, 2017 | 16.27 | 16.27 | 16.27 | 0 | -0.10(-0.59%) | |
Aug 04, 2017 | 16.39 | 16.39 | 16.36 | 16.36 | 375 | +0.00(+0.01%) |
Aug 03, 2017 | 16.60 | 16.66 | 16.36 | 16.36 | 2,124 | -0.26(-1.59%) |
Jul 31, 2017 | 16.62 | 16.62 | 16.62 | 0 | +0.09(+0.55%) | |
Jul 28, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 351 | +0.01(+0.05%) |
Jul 27, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 300 | -0.03(-0.16%) |
Jul 26, 2017 | 16.63 | 16.63 | 16.55 | 16.55 | 1,891 | -0.04(-0.23%) |
Jul 25, 2017 | 16.51 | 16.59 | 16.50 | 16.59 | 1,631 | +0.21(+1.25%) |
Jul 24, 2017 | 16.38 | 16.42 | 16.37 | 16.38 | 4,302 | -0.04(-0.24%) |
Jul 21, 2017 | 16.48 | 16.48 | 16.42 | 16.42 | 912 | -0.10(-0.62%) |
Jul 20, 2017 | 16.59 | 16.59 | 16.53 | 16.53 | 960 | -0.15(-0.92%) |
Jul 14, 2017 | 16.68 | 16.68 | 16.68 | 0 | +0.23(+1.39%) | |
Jul 13, 2017 | 16.45 | 16.45 | 16.45 | 16.45 | 1,625 | +0.08(+0.47%) |
Jul 12, 2017 | 16.43 | 16.43 | 16.36 | 16.37 | 1,177 | +0.01(+0.08%) |
Jul 11, 2017 | 16.27 | 16.36 | 16.19 | 16.36 | 2,618 | +0.18(+1.10%) |
Jul 07, 2017 | 16.18 | 16.18 | 16.18 | 0 | -0.13(-0.82%) | |
Jul 06, 2017 | 16.48 | 16.48 | 16.32 | 16.32 | 701 | -0.23(-1.42%) |
Jul 05, 2017 | 16.57 | 16.57 | 16.50 | 16.55 | 794 | -0.04(-0.27%) |