Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.29 | 15.48 | 15.29 | 15.47 | 1,115 | +0.22(+1.44%) |
Sep 28, 2017 | 15.30 | 15.30 | 15.25 | 15.25 | 4,081 | +0.22(+1.46%) |
Sep 27, 2017 | 15.03 | 2,703 | +0.14(+0.94%) | |||
Sep 26, 2017 | 14.92 | 14.92 | 14.82 | 14.89 | 8,250 | -0.03(-0.20%) |
Sep 25, 2017 | 15.10 | 15.10 | 14.88 | 14.92 | 7,893 | -0.13(-0.86%) |
Sep 22, 2017 | 15.11 | 15.11 | 15.05 | 15.05 | 980 | -0.11(-0.73%) |
Sep 21, 2017 | 15.25 | 15.25 | 15.10 | 15.16 | 3,105 | +0.00(+0.00%) |
Sep 20, 2017 | 15.17 | 15.19 | 15.09 | 15.16 | 8,682 | -0.05(-0.33%) |
Sep 19, 2017 | 15.15 | 15.21 | 15.15 | 15.21 | 20,838 | +0.09(+0.60%) |
Sep 18, 2017 | 15.11 | 15.13 | 15.06 | 15.12 | 4,474 | +0.07(+0.47%) |
Sep 15, 2017 | 15.05 | 15.08 | 15.02 | 15.05 | 1,464 | -0.05(-0.33%) |
Sep 14, 2017 | 15.02 | 15.10 | 15.02 | 15.10 | 4,536 | +0.05(+0.33%) |
Sep 13, 2017 | 15.06 | 15.10 | 15.03 | 15.05 | 3,837 | -0.03(-0.20%) |
Sep 12, 2017 | 14.98 | 15.09 | 14.98 | 15.08 | 10,769 | +0.14(+0.94%) |
Sep 11, 2017 | 14.81 | 14.94 | 14.81 | 14.94 | 2,526 | +0.18(+1.22%) |
Sep 08, 2017 | 14.83 | 14.83 | 14.76 | 14.76 | 6,776 | -0.07(-0.47%) |
Sep 07, 2017 | 14.81 | 14.83 | 14.78 | 14.83 | 5,097 | +0.10(+0.68%) |
Sep 06, 2017 | 14.90 | 14.90 | 14.70 | 14.73 | 6,632 | -0.12(-0.81%) |
Sep 05, 2017 | 14.93 | 14.93 | 14.74 | 14.85 | 4,721 | -0.13(-0.87%) |
Sep 01, 2017 | 15.04 | 15.04 | 14.96 | 14.98 | 19,310 | -0.06(-0.40%) |
Aug 31, 2017 | 14.85 | 15.05 | 14.85 | 15.04 | 2,695 | +0.17(+1.14%) |
Aug 30, 2017 | 14.79 | 14.91 | 14.76 | 14.87 | 3,432 | +0.17(+1.16%) |
Aug 29, 2017 | 14.60 | 14.71 | 14.57 | 14.70 | 630 | +0.04(+0.27%) |
Aug 28, 2017 | 14.67 | 14.68 | 14.54 | 14.66 | 4,336 | +0.01(+0.07%) |
Aug 25, 2017 | 14.85 | 14.85 | 14.65 | 14.65 | 4,897 | -0.14(-0.95%) |
Aug 24, 2017 | 14.78 | 14.80 | 14.77 | 14.79 | 5,494 | +0.01(+0.07%) |
Aug 23, 2017 | 14.63 | 14.79 | 14.63 | 14.78 | 9,839 | +0.10(+0.68%) |
Aug 22, 2017 | 14.59 | 14.66 | 14.59 | 14.68 | 3,144 | +0.10(+0.69%) |
Aug 21, 2017 | 14.55 | 14.60 | 14.51 | 14.58 | 7,060 | +0.04(+0.28%) |
Aug 18, 2017 | 14.71 | 14.71 | 14.51 | 14.54 | 8,745 | -0.14(-0.95%) |
Aug 17, 2017 | 14.70 | 14.80 | 14.68 | 14.68 | 6,637 | -0.04(-0.27%) |
Aug 16, 2017 | 14.72 | 14.83 | 14.72 | 14.72 | 2,251 | +0.01(+0.07%) |
Aug 15, 2017 | 14.74 | 14.74 | 14.70 | 14.71 | 788 | +0.01(+0.07%) |
Aug 14, 2017 | 14.58 | 14.72 | 14.58 | 14.70 | 3,062 | +0.21(+1.45%) |
Aug 11, 2017 | 14.35 | 14.50 | 14.35 | 14.49 | 8,178 | +0.07(+0.49%) |
Aug 10, 2017 | 14.63 | 14.63 | 14.37 | 14.42 | 14,190 | -0.26(-1.77%) |
Aug 09, 2017 | 14.78 | 14.81 | 14.68 | 14.68 | 11,612 | -0.23(-1.54%) |
Aug 08, 2017 | 15.08 | 15.08 | 14.90 | 14.91 | 9,311 | -0.22(-1.45%) |
Aug 04, 2017 | 15.11 | 15.15 | 15.08 | 15.13 | 2,639 | +0.16(+1.07%) |
Aug 03, 2017 | 15.09 | 15.09 | 14.97 | 14.97 | 512 | -0.08(-0.53%) |
Aug 02, 2017 | 15.23 | 15.23 | 14.92 | 15.05 | 7,252 | -0.14(-0.92%) |
Aug 01, 2017 | 14.88 | 15.19 | 14.88 | 15.19 | 8,428 | +0.40(+2.70%) |
Jul 31, 2017 | 14.92 | 14.94 | 14.79 | 14.79 | 5,475 | -0.09(-0.60%) |
Jul 28, 2017 | 14.84 | 14.90 | 14.80 | 14.88 | 3,396 | -0.06(-0.40%) |
Jul 27, 2017 | 15.12 | 15.17 | 14.80 | 14.94 | 5,258 | -0.21(-1.39%) |
Jul 26, 2017 | 15.05 | 15.16 | 15.05 | 15.15 | 3,368 | +0.13(+0.87%) |
Jul 25, 2017 | 15.06 | 15.06 | 14.98 | 15.02 | 4,863 | +0.04(+0.27%) |
Jul 24, 2017 | 14.77 | 14.98 | 14.77 | 14.98 | 1,713 | +0.17(+1.15%) |
Jul 21, 2017 | 14.87 | 14.89 | 14.80 | 14.81 | 13,328 | -0.10(-0.67%) |
Jul 20, 2017 | 14.95 | 14.91 | 14.91 | 1,713 | -0.04(-0.27%) | |
Jul 19, 2017 | 14.96 | 14.96 | 14.95 | 14.95 | 3,417 | +0.08(+0.54%) |
Jul 18, 2017 | 14.90 | 14.90 | 14.87 | 14.87 | 5,148 | -0.02(-0.13%) |
Jul 17, 2017 | 14.97 | 14.97 | 14.84 | 14.89 | 3,808 | -0.10(-0.67%) |
Jul 14, 2017 | 15.05 | 15.05 | 14.99 | 14.99 | 1,111 | -0.05(-0.33%) |
Jul 13, 2017 | 15.11 | 15.11 | 15.04 | 15.04 | 2,114 | -0.02(-0.13%) |
Jul 12, 2017 | 14.99 | 15.09 | 14.99 | 15.06 | 10,818 | +0.13(+0.87%) |
Jul 11, 2017 | 14.92 | 14.97 | 14.89 | 14.93 | 19,046 | +0.03(+0.20%) |
Jul 10, 2017 | 14.61 | 14.90 | 14.61 | 14.90 | 4,591 | +0.10(+0.68%) |
Jul 07, 2017 | 14.69 | 14.82 | 14.69 | 14.80 | 5,409 | +0.12(+0.82%) |
Jul 06, 2017 | 14.75 | 14.75 | 14.67 | 14.68 | 6,284 | -0.14(-0.94%) |
Jul 05, 2017 | 15.05 | 15.05 | 14.75 | 14.82 | 14,757 | +0.07(+0.47%) |
Jul 04, 2017 | 14.82 | 14.82 | 14.69 | 14.75 | 4,637 | -0.22(-1.47%) |