Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.32 | 15.32 | 15.18 | 15.27 | 466,669 | -0.08(-0.52%) |
Sep 28, 2017 | 15.35 | 15.37 | 15.01 | 15.35 | 604,427 | +0.01(+0.07%) |
Sep 27, 2017 | 15.08 | 15.49 | 15.00 | 15.34 | 882,312 | +0.42(+2.82%) |
Sep 26, 2017 | 14.96 | 15.09 | 14.89 | 14.92 | 629,040 | +0.05(+0.34%) |
Sep 25, 2017 | 15.25 | 15.25 | 14.80 | 14.87 | 755,766 | -0.44(-2.87%) |
Sep 22, 2017 | 15.37 | 15.50 | 15.23 | 15.31 | 701,273 | -0.08(-0.52%) |
Sep 21, 2017 | 15.22 | 15.45 | 15.15 | 15.39 | 809,314 | +0.15(+0.98%) |
Sep 20, 2017 | 15.19 | 15.38 | 15.04 | 15.24 | 989,972 | +0.05(+0.33%) |
Sep 19, 2017 | 15.33 | 15.39 | 15.12 | 15.19 | 394,408 | -0.13(-0.85%) |
Sep 18, 2017 | 15.25 | 15.34 | 15.09 | 15.32 | 634,080 | +0.13(+0.86%) |
Sep 15, 2017 | 15.21 | 15.21 | 14.95 | 15.19 | 1,010,269 | +0.14(+0.93%) |
Sep 14, 2017 | 14.90 | 15.11 | 14.84 | 15.05 | 656,817 | +0.11(+0.74%) |
Sep 13, 2017 | 15.31 | 15.31 | 14.90 | 14.94 | 746,244 | -0.37(-2.42%) |
Sep 12, 2017 | 15.03 | 15.41 | 15.02 | 15.31 | 950,821 | +0.38(+2.55%) |
Sep 11, 2017 | 14.67 | 14.94 | 14.65 | 14.93 | 514,822 | +0.45(+3.11%) |
Sep 08, 2017 | 14.58 | 14.66 | 14.40 | 14.48 | 582,943 | -0.12(-0.82%) |
Sep 07, 2017 | 14.84 | 14.84 | 14.46 | 14.60 | 755,505 | -0.21(-1.42%) |
Sep 06, 2017 | 14.94 | 14.94 | 14.73 | 14.81 | 531,031 | -0.07(-0.47%) |
Sep 05, 2017 | 14.98 | 15.04 | 14.72 | 14.88 | 701,977 | -0.11(-0.73%) |
Sep 01, 2017 | 14.67 | 15.01 | 14.64 | 14.99 | 557,956 | +0.32(+2.18%) |
Aug 31, 2017 | 14.88 | 14.95 | 14.64 | 14.67 | 1,040,024 | -0.13(-0.88%) |
Aug 30, 2017 | 14.67 | 14.96 | 14.65 | 14.80 | 742,112 | +0.16(+1.09%) |
Aug 29, 2017 | 14.44 | 14.67 | 14.40 | 14.64 | 465,695 | +0.05(+0.34%) |
Aug 28, 2017 | 14.78 | 14.80 | 14.51 | 14.59 | 693,776 | -0.14(-0.95%) |
Aug 25, 2017 | 14.71 | 14.87 | 14.68 | 14.73 | 882,267 | +0.13(+0.89%) |
Aug 24, 2017 | 14.45 | 14.63 | 14.44 | 14.60 | 489,977 | +0.20(+1.39%) |
Aug 23, 2017 | 14.15 | 14.45 | 14.11 | 14.40 | 553,562 | +0.12(+0.84%) |
Aug 22, 2017 | 14.23 | 14.34 | 14.17 | 14.28 | 547,889 | +0.13(+0.92%) |
Aug 21, 2017 | 14.19 | 14.33 | 14.15 | 14.15 | 494,200 | -0.02(-0.14%) |
Aug 18, 2017 | 14.17 | 14.32 | 14.13 | 14.17 | 696,398 | -0.13(-0.91%) |
Aug 17, 2017 | 14.62 | 14.72 | 14.29 | 14.30 | 448,938 | -0.39(-2.65%) |
Aug 16, 2017 | 14.77 | 14.92 | 14.67 | 14.69 | 334,494 | +0.01(+0.07%) |
Aug 15, 2017 | 14.85 | 14.86 | 14.64 | 14.68 | 413,821 | -0.17(-1.14%) |
Aug 14, 2017 | 14.87 | 14.98 | 14.77 | 14.85 | 500,427 | +0.14(+0.95%) |
Aug 11, 2017 | 14.90 | 15.00 | 14.57 | 14.71 | 1,177,725 | -0.28(-1.87%) |
Aug 10, 2017 | 15.04 | 15.27 | 14.79 | 14.99 | 1,063,440 | -0.17(-1.12%) |
Aug 09, 2017 | 15.28 | 15.49 | 15.08 | 15.16 | 676,252 | -0.05(-0.33%) |
Aug 08, 2017 | 15.12 | 15.42 | 15.08 | 15.21 | 715,028 | +0.04(+0.26%) |
Aug 07, 2017 | 15.47 | 15.54 | 15.00 | 15.17 | 1,754,497 | -0.26(-1.69%) |
Aug 04, 2017 | 15.35 | 15.44 | 15.24 | 15.43 | 991,203 | +0.15(+0.98%) |
Aug 03, 2017 | 15.40 | 15.55 | 15.19 | 15.28 | 882,908 | -0.10(-0.65%) |
Aug 02, 2017 | 15.56 | 15.71 | 15.23 | 15.38 | 1,082,449 | -0.12(-0.77%) |
Aug 01, 2017 | 15.30 | 15.52 | 15.18 | 15.50 | 1,107,079 | +0.35(+2.31%) |
Jul 31, 2017 | 15.24 | 15.41 | 14.92 | 15.15 | 1,682,388 | -0.09(-0.59%) |
Jul 28, 2017 | 15.36 | 15.40 | 15.08 | 15.24 | 1,777,533 | -0.22(-1.42%) |
Jul 27, 2017 | 15.91 | 16.53 | 15.31 | 15.46 | 3,398,838 | -0.88(-5.39%) |
Jul 26, 2017 | 16.59 | 16.71 | 16.30 | 16.34 | 1,329,159 | -0.20(-1.21%) |
Jul 25, 2017 | 16.64 | 16.66 | 16.40 | 16.54 | 1,629,118 | +0.00(+0.00%) |
Jul 24, 2017 | 16.54 | 16.68 | 16.45 | 16.54 | 775,497 | -0.02(-0.12%) |
Jul 21, 2017 | 16.54 | 16.83 | 16.36 | 16.56 | 1,158,954 | +0.15(+0.91%) |
Jul 20, 2017 | 16.60 | 16.37 | 16.41 | 1,375,624 | -0.05(-0.30%) | |
Jul 19, 2017 | 16.38 | 16.72 | 16.31 | 16.46 | 1,900,804 | +0.16(+0.98%) |
Jul 18, 2017 | 16.14 | 16.41 | 16.12 | 16.30 | 726,784 | -0.01(-0.06%) |
Jul 17, 2017 | 16.36 | 16.55 | 16.22 | 16.31 | 1,410,817 | -0.01(-0.06%) |
Jul 14, 2017 | 16.37 | 16.47 | 16.30 | 16.32 | 921,798 | -0.04(-0.24%) |
Jul 13, 2017 | 16.40 | 16.50 | 16.25 | 16.36 | 1,107,640 | -0.02(-0.12%) |
Jul 12, 2017 | 16.60 | 16.71 | 16.37 | 16.38 | 1,807,032 | +0.02(+0.12%) |
Jul 11, 2017 | 16.20 | 16.42 | 16.00 | 16.36 | 1,927,391 | -0.19(-1.15%) |
Jul 10, 2017 | 16.67 | 16.92 | 16.55 | 16.55 | 564,217 | -0.19(-1.14%) |
Jul 07, 2017 | 16.52 | 16.89 | 16.52 | 16.74 | 472,053 | +0.34(+2.07%) |
Jul 06, 2017 | 16.58 | 16.72 | 16.34 | 16.40 | 682,364 | -0.36(-2.15%) |
Jul 05, 2017 | 16.90 | 16.96 | 16.62 | 16.76 | 395,292 | -0.15(-0.89%) |