Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.02 | 15.31 | 14.86 | 15.31 | 81,700 | +0.21(+1.36%) |
Sep 28, 2017 | 15.35 | 15.35 | 14.98 | 15.10 | 49,590 | -0.08(-0.54%) |
Sep 27, 2017 | 15.10 | 15.31 | 15.10 | 15.18 | 52,709 | -0.04(-0.27%) |
Sep 26, 2017 | 15.43 | 15.43 | 15.18 | 15.23 | 57,595 | -0.16(-1.07%) |
Sep 25, 2017 | 15.27 | 15.41 | 14.99 | 15.39 | 61,993 | +0.12(+0.81%) |
Sep 22, 2017 | 15.10 | 15.31 | 15.02 | 15.27 | 114,928 | +0.29(+1.92%) |
Sep 21, 2017 | 14.99 | 15.14 | 14.90 | 14.98 | 60,565 | -0.08(-0.55%) |
Sep 20, 2017 | 14.98 | 15.18 | 14.98 | 15.06 | 55,693 | +0.04(+0.27%) |
Sep 19, 2017 | 15.06 | 15.18 | 15.02 | 15.02 | 27,484 | -0.08(-0.54%) |
Sep 18, 2017 | 14.98 | 15.14 | 14.94 | 15.10 | 64,729 | +0.08(+0.55%) |
Sep 15, 2017 | 14.86 | 15.02 | 14.86 | 15.02 | 33,827 | +0.21(+1.39%) |
Sep 14, 2017 | 14.94 | 15.02 | 14.77 | 14.82 | 39,006 | -0.08(-0.55%) |
Sep 13, 2017 | 14.94 | 14.98 | 14.77 | 14.90 | 33,363 | -0.07(-0.49%) |
Sep 12, 2017 | 14.73 | 14.97 | 14.69 | 14.97 | 83,979 | +0.20(+1.33%) |
Sep 11, 2017 | 14.65 | 14.82 | 14.53 | 14.77 | 63,350 | +0.16(+1.12%) |
Sep 08, 2017 | 14.61 | 14.69 | 14.53 | 14.61 | 81,863 | +0.00(+0.00%) |
Sep 07, 2017 | 14.57 | 14.77 | 14.53 | 14.61 | 44,554 | -0.04(-0.28%) |
Sep 06, 2017 | 14.77 | 14.77 | 14.49 | 14.65 | 76,829 | -0.04(-0.28%) |
Sep 05, 2017 | 14.98 | 15.02 | 14.61 | 14.69 | 97,945 | -0.25(-1.65%) |
Sep 01, 2017 | 14.98 | 15.02 | 14.90 | 14.94 | 46,775 | +0.04(+0.28%) |
Aug 31, 2017 | 14.94 | 15.02 | 14.77 | 14.90 | 53,549 | +0.00(+0.00%) |
Aug 30, 2017 | 14.94 | 14.98 | 14.73 | 14.90 | 28,842 | +0.00(+0.00%) |
Aug 29, 2017 | 14.86 | 15.00 | 14.83 | 14.90 | 76,211 | -0.04(-0.28%) |
Aug 28, 2017 | 14.86 | 15.02 | 14.77 | 14.94 | 111,868 | +0.12(+0.83%) |
Aug 25, 2017 | 14.82 | 15.08 | 14.77 | 14.82 | 191,784 | +0.08(+0.56%) |
Aug 24, 2017 | 14.76 | 14.77 | 14.63 | 14.73 | 41,598 | +0.00(+0.00%) |
Aug 23, 2017 | 14.69 | 14.77 | 14.57 | 14.73 | 37,682 | +0.08(+0.56%) |
Aug 22, 2017 | 14.53 | 14.73 | 14.47 | 14.65 | 122,950 | +0.08(+0.56%) |
Aug 21, 2017 | 14.61 | 14.61 | 14.40 | 14.57 | 75,998 | +0.04(+0.28%) |
Aug 18, 2017 | 14.57 | 14.61 | 14.28 | 14.53 | 68,932 | -0.04(-0.28%) |
Aug 17, 2017 | 14.69 | 14.69 | 14.36 | 14.57 | 51,882 | -0.12(-0.84%) |
Aug 16, 2017 | 14.57 | 14.77 | 14.57 | 14.69 | 39,584 | -0.08(-0.56%) |
Aug 15, 2017 | 14.94 | 14.94 | 14.65 | 14.77 | 69,672 | -0.08(-0.55%) |
Aug 14, 2017 | 14.86 | 15.06 | 14.86 | 14.86 | 43,401 | +0.16(+1.12%) |
Aug 11, 2017 | 14.69 | 14.77 | 14.49 | 14.69 | 146,231 | -0.08(-0.56%) |
Aug 10, 2017 | 14.98 | 15.14 | 14.64 | 14.77 | 84,965 | -0.21(-1.37%) |
Aug 09, 2017 | 14.90 | 15.14 | 14.61 | 14.98 | 400,146 | +0.08(+0.55%) |
Aug 08, 2017 | 14.94 | 15.14 | 14.86 | 14.90 | 125,701 | -0.04(-0.28%) |
Aug 07, 2017 | 14.94 | 15.04 | 14.90 | 14.94 | 177,827 | +0.00(+0.00%) |
Aug 04, 2017 | 15.18 | 15.23 | 14.90 | 14.94 | 106,567 | -0.04(-0.27%) |
Aug 03, 2017 | 14.94 | 15.10 | 14.61 | 14.98 | 88,698 | +0.00(+0.00%) |
Aug 02, 2017 | 14.94 | 15.14 | 14.86 | 14.98 | 65,138 | -0.16(-1.08%) |
Aug 01, 2017 | 15.14 | 15.27 | 15.02 | 15.14 | 62,468 | -0.04(-0.27%) |
Jul 31, 2017 | 15.23 | 15.24 | 14.98 | 15.18 | 75,993 | +0.04(+0.27%) |
Jul 28, 2017 | 15.18 | 15.35 | 14.86 | 15.14 | 66,713 | -0.04(-0.27%) |
Jul 27, 2017 | 15.35 | 15.45 | 14.94 | 15.18 | 66,592 | -0.08(-0.54%) |
Jul 26, 2017 | 15.14 | 15.27 | 15.14 | 15.27 | 33,616 | +0.12(+0.81%) |
Jul 25, 2017 | 15.35 | 15.35 | 15.06 | 15.14 | 100,874 | -0.12(-0.81%) |
Jul 24, 2017 | 15.31 | 15.35 | 15.10 | 15.27 | 53,976 | -0.12(-0.80%) |
Jul 21, 2017 | 15.31 | 15.47 | 15.10 | 15.39 | 125,746 | +0.04(+0.27%) |
Jul 20, 2017 | 15.23 | 15.43 | 15.18 | 15.35 | 71,164 | +0.12(+0.81%) |
Jul 19, 2017 | 15.18 | 15.43 | 15.18 | 15.23 | 72,600 | +0.04(+0.27%) |
Jul 18, 2017 | 15.06 | 15.18 | 15.02 | 15.18 | 46,200 | +0.12(+0.82%) |
Jul 17, 2017 | 14.98 | 15.31 | 14.76 | 15.06 | 64,744 | +0.08(+0.55%) |
Jul 14, 2017 | 14.90 | 15.02 | 14.79 | 14.98 | 176,557 | +0.04(+0.27%) |
Jul 13, 2017 | 15.02 | 15.02 | 14.86 | 14.94 | 44,783 | -0.08(-0.55%) |
Jul 12, 2017 | 14.94 | 15.06 | 14.80 | 15.02 | 56,822 | +0.21(+1.39%) |
Jul 11, 2017 | 14.82 | 14.94 | 14.73 | 14.82 | 100,008 | +0.00(+0.00%) |
Jul 10, 2017 | 14.77 | 14.94 | 14.77 | 14.82 | 138,787 | +0.00(+0.00%) |
Jul 07, 2017 | 14.90 | 14.94 | 14.73 | 14.82 | 279,641 | +0.00(+0.00%) |
Jul 06, 2017 | 14.90 | 14.94 | 14.77 | 14.82 | 38,394 | -0.12(-0.82%) |
Jul 05, 2017 | 15.02 | 15.02 | 14.86 | 14.94 | 56,383 | -0.08(-0.55%) |