Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.95 | 15.99 | 15.90 | 15.94 | 47,096 | -0.04(-0.22%) |
Sep 28, 2017 | 16.00 | 16.02 | 15.97 | 15.98 | 14,182 | -0.04(-0.22%) |
Sep 27, 2017 | 15.98 | 16.02 | 15.96 | 16.01 | 19,664 | +0.03(+0.16%) |
Sep 26, 2017 | 16.14 | 16.14 | 15.98 | 15.99 | 13,131 | -0.13(-0.78%) |
Sep 25, 2017 | 16.02 | 16.12 | 16.02 | 16.11 | 8,162 | +0.08(+0.50%) |
Sep 22, 2017 | 16.03 | 16.04 | 15.99 | 16.03 | 10,295 | +0.05(+0.28%) |
Sep 21, 2017 | 16.02 | 16.03 | 15.97 | 15.99 | 24,158 | -0.12(-0.76%) |
Sep 20, 2017 | 16.12 | 16.17 | 16.11 | 16.11 | 21,517 | +0.07(+0.44%) |
Sep 19, 2017 | 16.03 | 16.04 | 15.99 | 16.04 | 12,020 | -0.01(-0.04%) |
Sep 18, 2017 | 16.13 | 16.13 | 16.04 | 16.05 | 15,176 | -0.04(-0.24%) |
Sep 15, 2017 | 16.05 | 16.09 | 16.01 | 16.09 | 6,743 | +0.03(+0.16%) |
Sep 14, 2017 | 16.43 | 16.43 | 16.05 | 16.06 | 15,520 | -0.02(-0.12%) |
Sep 13, 2017 | 16.01 | 16.10 | 15.99 | 16.08 | 38,850 | +0.07(+0.44%) |
Sep 12, 2017 | 16.03 | 16.05 | 15.98 | 16.01 | 32,565 | -0.03(-0.19%) |
Sep 11, 2017 | 15.99 | 16.04 | 15.99 | 16.04 | 20,630 | +0.04(+0.28%) |
Sep 08, 2017 | 16.15 | 16.15 | 15.98 | 15.99 | 15,278 | -0.20(-1.24%) |
Sep 07, 2017 | 16.19 | 16.20 | 16.16 | 16.20 | 41,912 | -0.01(-0.04%) |
Sep 06, 2017 | 16.12 | 16.21 | 16.12 | 16.20 | 103,652 | +0.13(+0.80%) |
Sep 05, 2017 | 16.12 | 16.18 | 16.07 | 16.07 | 7,853 | +0.07(+0.44%) |
Sep 01, 2017 | 15.95 | 16.01 | 15.95 | 16.00 | 3,048 | +0.04(+0.24%) |
Aug 31, 2017 | 15.80 | 16.00 | 15.80 | 15.96 | 12,562 | +0.30(+1.94%) |
Aug 30, 2017 | 15.74 | 15.74 | 15.66 | 15.66 | 17,475 | -0.10(-0.66%) |
Aug 29, 2017 | 15.77 | 15.78 | 15.73 | 15.76 | 15,823 | -0.01(-0.04%) |
Aug 28, 2017 | 16.28 | 16.28 | 15.70 | 15.77 | 17,696 | +0.06(+0.41%) |
Aug 25, 2017 | 15.74 | 15.75 | 15.70 | 15.70 | 3,777 | -0.05(-0.33%) |
Aug 24, 2017 | 15.73 | 15.76 | 15.70 | 15.76 | 10,563 | +0.04(+0.25%) |
Aug 23, 2017 | 15.67 | 15.73 | 15.67 | 15.72 | 9,902 | +0.05(+0.29%) |
Aug 22, 2017 | 15.71 | 15.71 | 15.65 | 15.67 | 18,221 | +0.01(+0.08%) |
Aug 21, 2017 | 15.69 | 15.70 | 15.66 | 15.66 | 3,467 | -0.05(-0.29%) |
Aug 18, 2017 | 15.59 | 15.71 | 15.59 | 15.70 | 5,546 | +0.14(+0.87%) |
Aug 17, 2017 | 15.56 | 15.57 | 15.54 | 15.57 | 4,890 | -0.03(-0.17%) |
Aug 16, 2017 | 15.66 | 15.66 | 15.59 | 15.59 | 20,063 | +0.03(+0.21%) |
Aug 15, 2017 | 15.54 | 15.58 | 15.54 | 15.56 | 38,755 | -0.11(-0.70%) |
Aug 14, 2017 | 15.71 | 15.74 | 15.65 | 15.67 | 22,511 | -0.10(-0.66%) |
Aug 11, 2017 | 15.72 | 15.79 | 15.72 | 15.78 | 18,071 | +0.03(+0.16%) |
Aug 10, 2017 | 15.95 | 15.99 | 15.75 | 15.75 | 23,845 | -0.14(-0.89%) |
Aug 09, 2017 | 15.98 | 15.98 | 15.86 | 15.89 | 29,967 | +0.08(+0.49%) |
Aug 08, 2017 | 15.80 | 15.85 | 15.77 | 15.81 | 27,634 | +0.03(+0.17%) |
Aug 07, 2017 | 15.81 | 15.81 | 15.72 | 15.79 | 62,104 | +0.07(+0.44%) |
Aug 04, 2017 | 15.71 | 15.72 | 15.65 | 15.72 | 18,176 | +0.00(+0.00%) |
Aug 03, 2017 | 15.77 | 15.77 | 15.71 | 15.72 | 7,596 | -0.09(-0.56%) |
Aug 02, 2017 | 15.78 | 15.81 | 15.73 | 15.80 | 53,997 | +0.05(+0.31%) |
Aug 01, 2017 | 15.83 | 15.83 | 15.72 | 15.76 | 34,337 | -0.19(-1.17%) |
Jul 31, 2017 | 15.97 | 15.97 | 15.86 | 15.94 | 33,885 | -0.01(-0.04%) |
Jul 28, 2017 | 15.93 | 15.97 | 15.92 | 15.95 | 47,009 | +0.06(+0.41%) |
Jul 27, 2017 | 15.88 | 15.93 | 15.88 | 15.88 | 16,373 | +0.07(+0.45%) |
Jul 26, 2017 | 15.72 | 15.90 | 15.72 | 15.81 | 16,549 | +0.14(+0.87%) |
Jul 25, 2017 | 15.70 | 15.71 | 15.66 | 15.68 | 11,483 | +0.06(+0.41%) |
Jul 24, 2017 | 15.63 | 15.63 | 15.56 | 15.61 | 3,659 | -0.05(-0.29%) |
Jul 21, 2017 | 15.83 | 15.83 | 15.65 | 15.66 | 19,670 | -0.15(-0.94%) |
Jul 20, 2017 | 15.83 | 15.88 | 15.78 | 15.81 | 48,780 | +0.01(+0.04%) |
Jul 19, 2017 | 15.75 | 15.80 | 15.75 | 15.80 | 18,062 | +0.10(+0.66%) |
Jul 18, 2017 | 15.76 | 15.76 | 15.68 | 15.70 | 69,330 | +0.07(+0.45%) |
Jul 17, 2017 | 15.67 | 15.68 | 15.61 | 15.63 | 81,181 | +0.03(+0.21%) |
Jul 14, 2017 | 15.61 | 15.62 | 15.59 | 15.59 | 72,536 | +0.10(+0.62%) |
Jul 13, 2017 | 15.53 | 15.55 | 15.46 | 15.50 | 2,032,614 | -0.13(-0.83%) |
Jul 12, 2017 | 15.64 | 15.64 | 15.63 | 15.63 | 2,270 | -0.03(-0.18%) |
Jul 11, 2017 | 15.66 | 15.66 | 15.65 | 15.65 | 2,199 | +0.11(+0.70%) |
Jul 10, 2017 | 15.55 | 15.55 | 15.53 | 15.55 | 2,503 | +0.12(+0.77%) |
Jul 07, 2017 | 15.48 | 15.48 | 15.41 | 15.43 | 15,871 | -0.16(-1.02%) |
Jul 06, 2017 | 15.53 | 15.59 | 15.52 | 15.59 | 5,370 | +0.06(+0.38%) |
Jul 05, 2017 | 15.47 | 15.53 | 15.45 | 15.53 | 2,348 | -0.17(-1.06%) |