Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.71 | 15.84 | 15.68 | 15.74 | 1,424,674 | +0.03(+0.19%) |
Sep 28, 2017 | 15.68 | 15.75 | 15.60 | 15.71 | 1,466,855 | +0.03(+0.17%) |
Sep 27, 2017 | 15.55 | 15.68 | 1,953,735 | -0.06(-0.37%) | ||
Sep 26, 2017 | 15.81 | 15.84 | 15.73 | 15.74 | 1,182,551 | -0.07(-0.46%) |
Sep 25, 2017 | 15.68 | 15.90 | 15.68 | 15.81 | 1,977,448 | +0.20(+1.26%) |
Sep 22, 2017 | 15.71 | 15.81 | 15.61 | 15.62 | 757,819 | -0.06(-0.37%) |
Sep 21, 2017 | 15.76 | 15.81 | 15.67 | 15.68 | 1,119,658 | -0.04(-0.23%) |
Sep 20, 2017 | 15.71 | 15.78 | 15.65 | 15.71 | 2,162,400 | +0.03(+0.21%) |
Sep 19, 2017 | 15.77 | 15.77 | 15.60 | 15.68 | 1,922,087 | -0.06(-0.38%) |
Sep 18, 2017 | 15.73 | 15.79 | 15.60 | 15.74 | 1,173,633 | +0.02(+0.12%) |
Sep 15, 2017 | 15.79 | 15.86 | 15.61 | 15.72 | 2,520,226 | -0.10(-0.63%) |
Sep 14, 2017 | 15.66 | 15.83 | 15.60 | 15.82 | 1,074,516 | +0.17(+1.10%) |
Sep 13, 2017 | 15.68 | 15.74 | 15.61 | 15.65 | 1,243,968 | -0.01(-0.08%) |
Sep 12, 2017 | 15.80 | 15.94 | 15.58 | 15.66 | 1,022,771 | -0.15(-0.96%) |
Sep 11, 2017 | 15.70 | 15.88 | 15.66 | 15.81 | 987,116 | +0.16(+1.00%) |
Sep 08, 2017 | 15.70 | 15.74 | 15.62 | 15.65 | 1,084,423 | -0.07(-0.46%) |
Sep 07, 2017 | 15.75 | 15.79 | 15.58 | 15.73 | 1,550,221 | +0.01(+0.08%) |
Sep 06, 2017 | 15.78 | 15.91 | 15.68 | 15.71 | 938,518 | -0.02(-0.10%) |
Sep 05, 2017 | 15.86 | 15.92 | 15.64 | 15.73 | 1,404,538 | -0.08(-0.52%) |
Sep 01, 2017 | 15.79 | 15.91 | 15.69 | 15.81 | 1,228,074 | +0.03(+0.17%) |
Aug 31, 2017 | 15.57 | 15.79 | 15.57 | 15.78 | 1,751,527 | +0.24(+1.58%) |
Aug 30, 2017 | 15.41 | 15.56 | 15.33 | 15.54 | 918,098 | +0.12(+0.80%) |
Aug 29, 2017 | 15.48 | 15.50 | 15.39 | 15.42 | 442,412 | -0.04(-0.25%) |
Aug 28, 2017 | 15.59 | 15.64 | 15.42 | 15.45 | 703,735 | -0.10(-0.62%) |
Aug 25, 2017 | 15.54 | 15.61 | 15.45 | 15.55 | 734,489 | +0.10(+0.63%) |
Aug 24, 2017 | 15.53 | 15.57 | 15.44 | 15.45 | 1,445,862 | -0.01(-0.06%) |
Aug 23, 2017 | 15.35 | 15.49 | 15.25 | 15.46 | 802,607 | +0.07(+0.47%) |
Aug 22, 2017 | 15.51 | 15.53 | 15.38 | 15.39 | 692,365 | -0.09(-0.61%) |
Aug 21, 2017 | 15.40 | 15.51 | 15.29 | 15.48 | 845,741 | +0.10(+0.67%) |
Aug 18, 2017 | 15.47 | 15.47 | 15.35 | 15.38 | 1,838,718 | -0.14(-0.90%) |
Aug 17, 2017 | 15.54 | 15.68 | 15.50 | 15.52 | 1,828,066 | -0.03(-0.17%) |
Aug 16, 2017 | 15.41 | 15.56 | 15.38 | 15.55 | 2,388,282 | +0.17(+1.12%) |
Aug 15, 2017 | 15.32 | 15.40 | 15.19 | 15.38 | 1,541,326 | +0.05(+0.36%) |
Aug 14, 2017 | 15.20 | 15.36 | 15.18 | 15.32 | 2,334,963 | +0.22(+1.44%) |
Aug 11, 2017 | 15.11 | 15.14 | 14.98 | 15.10 | 1,255,933 | -0.08(-0.54%) |
Aug 10, 2017 | 15.04 | 15.20 | 14.97 | 15.19 | 1,498,821 | +0.16(+1.07%) |
Aug 09, 2017 | 15.10 | 15.16 | 15.00 | 15.03 | 1,364,155 | -0.09(-0.57%) |
Aug 08, 2017 | 15.12 | 15.18 | 15.03 | 15.11 | 1,255,130 | -0.02(-0.10%) |
Aug 07, 2017 | 15.15 | 15.18 | 15.05 | 15.13 | 982,762 | -0.01(-0.08%) |
Aug 04, 2017 | 15.26 | 15.34 | 15.08 | 15.14 | 2,288,152 | -0.11(-0.75%) |
Aug 03, 2017 | 15.29 | 15.35 | 15.23 | 15.25 | 1,479,776 | -0.04(-0.25%) |
Aug 02, 2017 | 15.48 | 15.63 | 15.25 | 15.29 | 1,458,661 | -0.23(-1.49%) |
Aug 01, 2017 | 15.46 | 15.57 | 15.37 | 15.52 | 2,027,000 | +0.09(+0.58%) |
Jul 31, 2017 | 15.37 | 15.44 | 15.19 | 15.43 | 1,922,295 | +0.09(+0.60%) |
Jul 28, 2017 | 15.28 | 15.35 | 15.21 | 15.34 | 1,357,542 | +0.08(+0.51%) |
Jul 27, 2017 | 15.35 | 15.39 | 15.15 | 15.26 | 1,960,857 | -0.11(-0.70%) |
Jul 26, 2017 | 15.02 | 15.44 | 15.02 | 15.37 | 2,502,770 | +0.34(+2.25%) |
Jul 25, 2017 | 15.07 | 15.07 | 14.94 | 15.03 | 2,293,430 | -0.01(-0.06%) |
Jul 24, 2017 | 15.03 | 15.14 | 14.94 | 15.04 | 1,232,446 | +0.01(+0.06%) |
Jul 21, 2017 | 15.16 | 15.16 | 15.00 | 15.03 | 1,069,313 | -0.08(-0.52%) |
Jul 20, 2017 | 15.25 | 15.28 | 15.10 | 15.11 | 1,332,881 | -0.12(-0.79%) |
Jul 19, 2017 | 15.07 | 15.23 | 15.01 | 15.23 | 880,874 | +0.21(+1.40%) |
Jul 18, 2017 | 15.14 | 15.15 | 14.99 | 15.02 | 1,653,192 | -0.11(-0.75%) |
Jul 17, 2017 | 15.04 | 15.20 | 14.98 | 15.13 | 1,591,806 | +0.10(+0.64%) |
Jul 14, 2017 | 15.00 | 15.11 | 14.97 | 15.04 | 1,397,586 | +0.13(+0.90%) |
Jul 13, 2017 | 15.00 | 15.00 | 14.83 | 14.90 | 1,685,264 | -0.06(-0.38%) |
Jul 12, 2017 | 14.85 | 15.05 | 14.79 | 14.96 | 1,367,009 | +0.23(+1.57%) |
Jul 11, 2017 | 14.80 | 14.80 | 14.58 | 14.73 | 1,701,358 | -0.04(-0.28%) |
Jul 10, 2017 | 15.05 | 15.07 | 14.76 | 14.77 | 1,907,977 | -0.24(-1.58%) |
Jul 07, 2017 | 15.03 | 15.07 | 14.88 | 15.01 | 2,151,916 | +0.01(+0.06%) |
Jul 06, 2017 | 15.14 | 15.20 | 14.98 | 15.00 | 1,564,067 | -0.19(-1.28%) |
Jul 05, 2017 | 15.48 | 15.48 | 15.18 | 15.19 | 2,531,112 | -0.29(-1.88%) |