Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.30 | 15.31 | 15.16 | 15.19 | 950,307 | -0.05(-0.35%) |
Sep 28, 2017 | 15.22 | 15.33 | 15.16 | 15.24 | 945,737 | +0.03(+0.18%) |
Sep 27, 2017 | 15.16 | 15.34 | 15.15 | 15.22 | 1,051,960 | -0.13(-0.87%) |
Sep 26, 2017 | 15.49 | 15.75 | 15.34 | 15.35 | 1,088,683 | -0.44(-2.77%) |
Sep 25, 2017 | 15.53 | 15.88 | 15.48 | 15.79 | 1,233,159 | +0.23(+1.49%) |
Sep 22, 2017 | 15.42 | 15.57 | 15.35 | 15.56 | 1,011,874 | +0.24(+1.57%) |
Sep 21, 2017 | 15.10 | 15.53 | 14.99 | 15.32 | 1,557,420 | -0.06(-0.41%) |
Sep 20, 2017 | 15.82 | 15.98 | 15.18 | 15.38 | 2,640,541 | -0.38(-2.43%) |
Sep 19, 2017 | 15.64 | 15.83 | 15.58 | 15.76 | 1,890,099 | +0.09(+0.57%) |
Sep 18, 2017 | 15.68 | 15.77 | 15.55 | 15.67 | 1,397,902 | -0.15(-0.96%) |
Sep 15, 2017 | 15.88 | 15.97 | 15.74 | 15.82 | 2,166,588 | -0.11(-0.67%) |
Sep 14, 2017 | 15.91 | 16.01 | 15.74 | 15.93 | 1,243,910 | -0.11(-0.67%) |
Sep 13, 2017 | 16.40 | 16.44 | 16.00 | 16.04 | 938,860 | -0.46(-2.78%) |
Sep 12, 2017 | 16.06 | 16.55 | 16.06 | 16.50 | 1,136,048 | +0.31(+1.90%) |
Sep 11, 2017 | 16.30 | 16.52 | 16.18 | 16.19 | 1,388,784 | -0.52(-3.09%) |
Sep 08, 2017 | 16.93 | 16.98 | 16.61 | 16.71 | 1,156,835 | -0.20(-1.16%) |
Sep 07, 2017 | 16.96 | 17.06 | 16.69 | 16.90 | 1,585,052 | +0.17(+1.01%) |
Sep 06, 2017 | 16.96 | 17.42 | 16.71 | 16.73 | 1,777,654 | -0.33(-1.93%) |
Sep 05, 2017 | 16.91 | 17.07 | 16.81 | 17.06 | 1,672,556 | +0.42(+2.52%) |
Sep 01, 2017 | 16.73 | 16.79 | 16.42 | 16.64 | 772,843 | +0.02(+0.11%) |
Aug 31, 2017 | 16.36 | 16.78 | 16.34 | 16.63 | 1,094,134 | +0.31(+1.91%) |
Aug 30, 2017 | 16.38 | 16.50 | 16.22 | 16.31 | 1,051,153 | -0.18(-1.08%) |
Aug 29, 2017 | 16.75 | 16.85 | 16.33 | 16.49 | 1,936,566 | -0.04(-0.27%) |
Aug 28, 2017 | 16.15 | 16.59 | 16.04 | 16.54 | 1,884,150 | +0.56(+3.51%) |
Aug 25, 2017 | 16.13 | 16.22 | 15.95 | 15.98 | 1,173,434 | -0.07(-0.44%) |
Aug 24, 2017 | 16.10 | 15.70 | 16.05 | 1,094,680 | +0.25(+1.58%) | |
Aug 23, 2017 | 15.86 | 15.86 | 15.66 | 15.80 | 933,350 | +0.04(+0.23%) |
Aug 22, 2017 | 15.80 | 15.92 | 15.73 | 15.76 | 941,641 | -0.12(-0.73%) |
Aug 21, 2017 | 15.72 | 15.93 | 15.70 | 15.88 | 1,249,847 | +0.27(+1.71%) |
Aug 18, 2017 | 16.04 | 16.12 | 15.53 | 15.61 | 1,736,053 | -0.16(-1.02%) |
Aug 17, 2017 | 15.95 | 16.09 | 15.76 | 15.77 | 1,558,603 | -0.08(-0.48%) |
Aug 16, 2017 | 15.66 | 15.98 | 15.56 | 15.85 | 1,824,840 | +0.19(+1.19%) |
Aug 15, 2017 | 15.47 | 15.75 | 15.35 | 15.66 | 1,611,477 | -0.06(-0.40%) |
Aug 14, 2017 | 15.46 | 15.84 | 15.34 | 15.72 | 1,351,029 | +0.07(+0.45%) |
Aug 11, 2017 | 15.76 | 15.85 | 15.41 | 15.65 | 2,360,031 | -0.04(-0.28%) |
Aug 10, 2017 | 14.93 | 16.17 | 14.65 | 15.70 | 6,385,834 | +1.49(+10.53%) |
Aug 09, 2017 | 14.25 | 14.46 | 14.09 | 14.20 | 1,506,747 | +0.18(+1.27%) |
Aug 08, 2017 | 14.17 | 14.20 | 13.93 | 14.02 | 1,450,377 | -0.04(-0.25%) |
Aug 07, 2017 | 14.23 | 14.27 | 14.05 | 14.06 | 1,192,411 | -0.18(-1.25%) |
Aug 04, 2017 | 14.84 | 14.18 | 14.24 | 1,906,140 | -0.61(-4.08%) | |
Aug 03, 2017 | 14.86 | 14.93 | 14.73 | 14.84 | 1,737,659 | -0.01(-0.06%) |
Aug 02, 2017 | 14.89 | 15.02 | 14.83 | 14.85 | 911,451 | -0.13(-0.89%) |
Aug 01, 2017 | 14.98 | 15.20 | 14.89 | 14.98 | 1,175,784 | -0.01(-0.06%) |
Jul 31, 2017 | 15.01 | 15.14 | 14.90 | 14.99 | 1,463,634 | -0.02(-0.12%) |
Jul 28, 2017 | 14.80 | 15.05 | 14.75 | 15.01 | 1,175,837 | +0.35(+2.37%) |
Jul 27, 2017 | 15.21 | 15.21 | 14.64 | 14.66 | 1,790,368 | -0.42(-2.77%) |
Jul 26, 2017 | 14.45 | 15.21 | 14.44 | 15.08 | 2,077,384 | +0.53(+3.67%) |
Jul 25, 2017 | 14.82 | 14.90 | 14.44 | 14.55 | 1,670,506 | -0.18(-1.21%) |
Jul 24, 2017 | 15.05 | 15.05 | 14.66 | 14.73 | 1,042,647 | -0.29(-1.95%) |
Jul 21, 2017 | 15.14 | 15.14 | 14.89 | 15.02 | 1,239,651 | +0.06(+0.42%) |
Jul 20, 2017 | 14.89 | 15.03 | 14.73 | 14.96 | 1,155,298 | +0.15(+1.02%) |
Jul 19, 2017 | 14.76 | 14.93 | 14.74 | 14.81 | 1,176,460 | +0.02(+0.12%) |
Jul 18, 2017 | 14.98 | 15.01 | 14.73 | 14.79 | 1,402,174 | -0.04(-0.30%) |
Jul 17, 2017 | 14.67 | 14.96 | 14.53 | 14.83 | 2,486,686 | +0.43(+2.96%) |
Jul 14, 2017 | 14.49 | 14.17 | 14.40 | 2,014,181 | +0.48(+3.45%) | |
Jul 13, 2017 | 14.47 | 14.47 | 13.89 | 13.92 | 1,840,097 | -0.52(-3.57%) |
Jul 12, 2017 | 14.65 | 14.79 | 14.42 | 14.44 | 1,586,584 | -0.05(-0.37%) |
Jul 11, 2017 | 14.21 | 14.50 | 14.02 | 14.49 | 1,696,688 | +0.22(+1.56%) |
Jul 10, 2017 | 13.66 | 14.32 | 13.42 | 14.27 | 2,338,083 | +0.51(+3.68%) |
Jul 07, 2017 | 14.09 | 14.24 | 13.68 | 13.76 | 2,040,201 | -0.47(-3.31%) |
Jul 06, 2017 | 14.26 | 14.33 | 14.17 | 14.24 | 1,483,563 | -0.07(-0.50%) |
Jul 05, 2017 | 14.34 | 14.34 | 14.06 | 14.31 | 2,806,913 | -0.02(-0.12%) |