Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.99 | 16.00 | 15.85 | 15.90 | 13,009 | +0.00(+0.00%) |
Sep 28, 2017 | 15.77 | 16.00 | 15.77 | 15.90 | 5,993 | +0.31(+1.99%) |
Sep 27, 2017 | 16.00 | 16.32 | 15.59 | 15.59 | 14,161 | -0.42(-2.62%) |
Sep 26, 2017 | 16.00 | 16.25 | 16.00 | 16.01 | 3,012 | -0.17(-1.05%) |
Sep 25, 2017 | 16.09 | 16.23 | 15.80 | 16.18 | 20,502 | +0.18(+1.12%) |
Sep 22, 2017 | 15.71 | 16.00 | 15.71 | 16.00 | 2,097 | +0.39(+2.52%) |
Sep 21, 2017 | 15.58 | 16.00 | 15.58 | 15.61 | 11,200 | +0.46(+3.02%) |
Sep 20, 2017 | 14.70 | 15.15 | 14.70 | 15.15 | 1,451 | +0.62(+4.27%) |
Sep 19, 2017 | 14.50 | 14.53 | 14.50 | 14.53 | 6,922 | +0.03(+0.21%) |
Sep 18, 2017 | 14.43 | 14.50 | 14.43 | 14.50 | 6,254 | +0.25(+1.75%) |
Sep 15, 2017 | 14.49 | 14.49 | 14.24 | 14.25 | 2,909 | -0.25(-1.72%) |
Sep 14, 2017 | 14.41 | 14.50 | 14.41 | 14.50 | 3,508 | +0.00(+0.02%) |
Sep 13, 2017 | 14.50 | 14.52 | 14.47 | 14.50 | 24,174 | -0.00(-0.02%) |
Sep 12, 2017 | 14.44 | 14.50 | 14.44 | 14.50 | 2,083 | +0.20(+1.40%) |
Sep 11, 2017 | 14.60 | 14.60 | 14.20 | 14.30 | 55,829 | -0.21(-1.45%) |
Sep 08, 2017 | 14.59 | 14.60 | 14.51 | 14.51 | 7,716 | -0.09(-0.62%) |
Sep 07, 2017 | 14.49 | 14.60 | 14.48 | 14.60 | 2,540 | +0.00(+0.00%) |
Sep 06, 2017 | 14.75 | 14.75 | 14.60 | 14.60 | 1,880 | -0.10(-0.68%) |
Sep 05, 2017 | 14.76 | 15.11 | 14.54 | 14.70 | 25,100 | +0.14(+0.96%) |
Sep 01, 2017 | 14.49 | 14.73 | 14.25 | 14.56 | 6,206 | +0.05(+0.34%) |
Aug 31, 2017 | 14.60 | 14.60 | 14.27 | 14.51 | 8,323 | -0.06(-0.41%) |
Aug 30, 2017 | 14.50 | 14.60 | 14.48 | 14.57 | 2,291 | +0.15(+1.03%) |
Aug 29, 2017 | 14.90 | 14.90 | 14.41 | 14.42 | 4,195 | -0.59(-3.93%) |
Aug 28, 2017 | 14.90 | 15.05 | 14.90 | 15.01 | 3,048 | +0.06(+0.40%) |
Aug 25, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 851 | -0.05(-0.33%) |
Aug 24, 2017 | 15.30 | 15.40 | 14.96 | 15.00 | 8,971 | -0.39(-2.53%) |
Aug 23, 2017 | 15.58 | 15.58 | 15.39 | 15.39 | 1,573 | -0.11(-0.71%) |
Aug 22, 2017 | 15.51 | 15.51 | 15.31 | 15.50 | 1,677 | +0.00(+0.00%) |
Aug 21, 2017 | 15.70 | 15.70 | 15.50 | 15.50 | 617 | -0.20(-1.27%) |
Aug 18, 2017 | 15.75 | 15.75 | 15.69 | 15.70 | 1,206 | -0.04(-0.25%) |
Aug 16, 2017 | 15.74 | 264 | +0.10(+0.64%) | |||
Aug 15, 2017 | 15.78 | 15.79 | 15.51 | 15.64 | 2,503 | -0.36(-2.25%) |
Aug 14, 2017 | 15.75 | 16.00 | 15.44 | 16.00 | 12,790 | +0.00(+0.00%) |
Aug 11, 2017 | 15.89 | 16.18 | 15.53 | 16.00 | 15,745 | +0.11(+0.69%) |
Aug 10, 2017 | 15.50 | 15.89 | 15.30 | 15.89 | 6,109 | +0.00(+0.00%) |
Aug 09, 2017 | 15.13 | 15.89 | 15.13 | 15.89 | 16,474 | +1.17(+7.91%) |
Aug 08, 2017 | 14.86 | 15.28 | 14.70 | 14.72 | 2,020 | -0.02(-0.10%) |
Aug 07, 2017 | 14.60 | 14.99 | 14.60 | 14.74 | 3,904 | +0.25(+1.73%) |
Aug 04, 2017 | 14.80 | 14.83 | 14.43 | 14.49 | 8,774 | -0.32(-2.16%) |
Aug 03, 2017 | 15.10 | 15.10 | 14.81 | 14.81 | 4,442 | -0.19(-1.27%) |
Aug 02, 2017 | 15.15 | 15.29 | 14.92 | 15.00 | 5,451 | -0.16(-1.06%) |
Aug 01, 2017 | 15.36 | 15.36 | 15.16 | 15.16 | 6,156 | -0.09(-0.59%) |
Jul 31, 2017 | 15.45 | 15.45 | 15.25 | 15.25 | 2,429 | -0.10(-0.65%) |
Jul 28, 2017 | 15.20 | 15.48 | 15.08 | 15.35 | 16,682 | -0.31(-1.98%) |
Jul 27, 2017 | 15.25 | 16.50 | 15.15 | 15.66 | 16,518 | +0.71(+4.75%) |
Jul 26, 2017 | 16.45 | 16.45 | 14.95 | 14.95 | 15,054 | -1.16(-7.20%) |
Jul 25, 2017 | 16.35 | 16.38 | 15.68 | 16.11 | 13,008 | -0.35(-2.12%) |
Jul 24, 2017 | 16.49 | 16.82 | 16.37 | 16.46 | 57,285 | +0.06(+0.37%) |
Jul 21, 2017 | 16.50 | 16.75 | 16.27 | 16.40 | 56,665 | -0.11(-0.67%) |
Jul 20, 2017 | 16.26 | 16.84 | 16.12 | 16.51 | 10,028 | +0.15(+0.92%) |
Jul 19, 2017 | 16.59 | 16.62 | 16.00 | 16.36 | 17,966 | -0.39(-2.33%) |
Jul 18, 2017 | 16.96 | 16.96 | 16.50 | 16.75 | 9,366 | -0.10(-0.59%) |
Jul 17, 2017 | 16.98 | 17.07 | 16.85 | 16.85 | 3,805 | -0.15(-0.88%) |
Jul 14, 2017 | 17.75 | 17.75 | 17.00 | 17.00 | 5,474 | -0.29(-1.68%) |
Jul 13, 2017 | 17.23 | 17.37 | 17.20 | 17.29 | 9,887 | +0.06(+0.35%) |
Jul 12, 2017 | 17.17 | 17.30 | 17.11 | 17.23 | 10,223 | -0.07(-0.40%) |
Jul 11, 2017 | 17.12 | 17.30 | 16.76 | 17.30 | 23,562 | +0.20(+1.17%) |
Jul 10, 2017 | 16.82 | 17.10 | 16.75 | 17.10 | 3,451 | +0.03(+0.20%) |
Jul 07, 2017 | 16.86 | 17.07 | 16.57 | 17.07 | 6,596 | +0.07(+0.38%) |
Jul 06, 2017 | 17.01 | 17.09 | 16.80 | 17.00 | 6,448 | -0.01(-0.06%) |
Jul 05, 2017 | 16.50 | 17.15 | 16.20 | 17.01 | 22,275 | +0.40(+2.41%) |