Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.49 | 16.56 | 16.33 | 16.41 | 71,793 | -0.03(-0.17%) |
Sep 28, 2017 | 16.24 | 16.45 | 16.14 | 16.44 | 118,568 | +0.24(+1.47%) |
Sep 27, 2017 | 16.02 | 16.32 | 15.92 | 16.20 | 157,360 | +0.34(+2.14%) |
Sep 26, 2017 | 15.82 | 15.94 | 15.76 | 15.86 | 130,076 | +0.07(+0.46%) |
Sep 25, 2017 | 15.84 | 15.87 | 15.69 | 15.79 | 77,573 | -0.03(-0.17%) |
Sep 22, 2017 | 15.74 | 15.82 | 15.71 | 15.81 | 82,246 | +0.04(+0.23%) |
Sep 21, 2017 | 15.80 | 15.87 | 15.68 | 15.78 | 76,709 | -0.03(-0.17%) |
Sep 20, 2017 | 15.80 | 15.85 | 15.61 | 15.80 | 142,857 | +0.13(+0.82%) |
Sep 19, 2017 | 15.60 | 15.75 | 15.55 | 15.68 | 79,888 | +0.02(+0.12%) |
Sep 18, 2017 | 15.69 | 15.75 | 15.59 | 15.66 | 65,875 | +0.09(+0.59%) |
Sep 15, 2017 | 15.64 | 15.69 | 15.31 | 15.57 | 315,512 | -0.04(-0.24%) |
Sep 14, 2017 | 15.62 | 15.78 | 15.50 | 15.60 | 41,365 | -0.03(-0.18%) |
Sep 13, 2017 | 15.74 | 15.47 | 15.63 | 116,616 | +0.17(+1.07%) | |
Sep 12, 2017 | 15.25 | 15.47 | 15.25 | 15.47 | 65,108 | +0.28(+1.81%) |
Sep 11, 2017 | 14.99 | 15.25 | 14.99 | 15.19 | 79,960 | +0.32(+2.16%) |
Sep 08, 2017 | 14.86 | 15.03 | 14.78 | 14.87 | 44,384 | +0.04(+0.25%) |
Sep 07, 2017 | 15.29 | 15.42 | 14.75 | 14.83 | 78,972 | -0.57(-3.69%) |
Sep 06, 2017 | 15.37 | 15.47 | 15.10 | 15.40 | 98,723 | +0.09(+0.60%) |
Sep 05, 2017 | 15.55 | 15.69 | 15.17 | 15.31 | 113,256 | -0.32(-2.05%) |
Sep 01, 2017 | 15.55 | 15.64 | 15.47 | 15.63 | 84,393 | +0.08(+0.53%) |
Aug 31, 2017 | 15.34 | 15.61 | 15.30 | 15.55 | 83,208 | +0.28(+1.80%) |
Aug 30, 2017 | 15.23 | 15.34 | 15.20 | 15.27 | 60,218 | +0.05(+0.30%) |
Aug 29, 2017 | 15.23 | 15.36 | 15.14 | 15.23 | 57,933 | -0.10(-0.66%) |
Aug 28, 2017 | 15.50 | 15.58 | 15.22 | 15.33 | 65,484 | -0.18(-1.18%) |
Aug 25, 2017 | 15.62 | 15.25 | 15.51 | 95,458 | +0.13(+0.84%) | |
Aug 24, 2017 | 15.42 | 15.47 | 15.25 | 15.38 | 41,049 | +0.00(+0.00%) |
Aug 23, 2017 | 15.28 | 15.57 | 15.27 | 15.38 | 46,916 | +0.02(+0.12%) |
Aug 22, 2017 | 15.52 | 15.63 | 15.32 | 15.36 | 31,219 | -0.11(-0.71%) |
Aug 21, 2017 | 15.26 | 15.54 | 15.22 | 15.47 | 92,097 | +0.23(+1.50%) |
Aug 18, 2017 | 15.03 | 15.39 | 15.00 | 15.25 | 67,060 | +0.07(+0.48%) |
Aug 17, 2017 | 15.64 | 15.80 | 15.10 | 15.17 | 58,557 | -0.53(-3.39%) |
Aug 16, 2017 | 15.86 | 16.05 | 15.63 | 15.70 | 87,190 | -0.12(-0.75%) |
Aug 15, 2017 | 15.91 | 16.03 | 15.81 | 15.82 | 41,522 | -0.07(-0.46%) |
Aug 14, 2017 | 15.58 | 15.91 | 15.55 | 15.90 | 64,212 | +0.39(+2.48%) |
Aug 11, 2017 | 15.74 | 15.79 | 15.27 | 15.51 | 85,279 | -0.17(-1.11%) |
Aug 10, 2017 | 15.88 | 15.88 | 15.68 | 15.69 | 79,502 | -0.24(-1.50%) |
Aug 09, 2017 | 15.96 | 16.14 | 15.83 | 15.92 | 50,209 | -0.09(-0.57%) |
Aug 08, 2017 | 15.92 | 16.09 | 15.80 | 16.02 | 108,194 | +0.10(+0.63%) |
Aug 07, 2017 | 15.99 | 16.08 | 15.84 | 15.91 | 56,292 | +0.04(+0.23%) |
Aug 04, 2017 | 16.10 | 15.67 | 15.88 | 139,199 | +0.19(+1.23%) | |
Aug 03, 2017 | 15.92 | 16.01 | 15.68 | 15.69 | 63,162 | -0.24(-1.50%) |
Aug 02, 2017 | 15.96 | 16.08 | 15.86 | 15.92 | 76,875 | -0.06(-0.34%) |
Aug 01, 2017 | 15.91 | 16.05 | 15.69 | 15.98 | 79,204 | +0.07(+0.46%) |
Jul 31, 2017 | 16.05 | 16.05 | 15.81 | 15.91 | 79,214 | -0.04(-0.23%) |
Jul 28, 2017 | 16.13 | 16.23 | 15.92 | 15.94 | 127,613 | -0.19(-1.19%) |
Jul 27, 2017 | 16.23 | 16.63 | 16.02 | 16.14 | 105,497 | +0.01(+0.06%) |
Jul 26, 2017 | 15.69 | 16.41 | 15.69 | 16.13 | 126,694 | +0.59(+3.78%) |
Jul 25, 2017 | 15.40 | 15.64 | 15.36 | 15.54 | 83,617 | +0.22(+1.44%) |
Jul 24, 2017 | 15.23 | 15.39 | 15.09 | 15.32 | 42,289 | +0.08(+0.54%) |
Jul 21, 2017 | 15.50 | 15.54 | 15.17 | 15.24 | 113,668 | -0.13(-0.84%) |
Jul 20, 2017 | 15.50 | 15.17 | 15.36 | 54,548 | +0.04(+0.24%) | |
Jul 19, 2017 | 15.25 | 15.36 | 15.14 | 15.33 | 84,581 | +0.08(+0.54%) |
Jul 18, 2017 | 15.14 | 15.30 | 15.11 | 15.25 | 45,012 | -0.03(-0.18%) |
Jul 17, 2017 | 15.18 | 15.32 | 15.07 | 15.27 | 49,164 | +0.02(+0.12%) |
Jul 14, 2017 | 15.16 | 15.34 | 15.05 | 15.25 | 71,729 | +0.08(+0.54%) |
Jul 13, 2017 | 15.11 | 15.18 | 14.93 | 15.17 | 31,805 | +0.05(+0.30%) |
Jul 12, 2017 | 15.10 | 15.16 | 15.02 | 15.13 | 64,640 | +0.04(+0.24%) |
Jul 11, 2017 | 15.14 | 15.16 | 14.83 | 15.09 | 40,384 | -0.05(-0.30%) |
Jul 10, 2017 | 15.09 | 15.17 | 14.97 | 15.14 | 60,943 | -0.06(-0.36%) |
Jul 07, 2017 | 15.18 | 15.23 | 15.09 | 15.19 | 68,630 | +0.05(+0.30%) |
Jul 06, 2017 | 15.16 | 15.24 | 14.96 | 15.14 | 130,232 | -0.03(-0.18%) |
Jul 05, 2017 | 15.19 | 15.24 | 15.03 | 15.17 | 81,525 | -0.05(-0.30%) |