Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.71 | 14.89 | 14.54 | 14.59 | 321,847 | +0.06(+0.43%) |
Aug 30, 2017 | 14.75 | 14.91 | 14.45 | 14.53 | 443,612 | -0.24(-1.62%) |
Aug 29, 2017 | 14.81 | 14.90 | 14.59 | 14.77 | 282,937 | -0.14(-0.95%) |
Aug 28, 2017 | 14.85 | 15.01 | 14.72 | 14.91 | 181,310 | +0.08(+0.53%) |
Aug 25, 2017 | 14.65 | 14.91 | 14.60 | 14.83 | 230,552 | +0.23(+1.57%) |
Aug 24, 2017 | 14.55 | 14.79 | 14.49 | 14.60 | 243,332 | +0.11(+0.73%) |
Aug 23, 2017 | 14.61 | 14.61 | 14.23 | 14.49 | 451,977 | -0.06(-0.42%) |
Aug 22, 2017 | 14.92 | 14.92 | 14.32 | 14.55 | 438,347 | -0.32(-2.13%) |
Aug 21, 2017 | 14.48 | 14.95 | 14.29 | 14.87 | 688,025 | +0.39(+2.68%) |
Aug 18, 2017 | 14.01 | 14.55 | 14.01 | 14.48 | 407,924 | +0.36(+2.56%) |
Aug 17, 2017 | 14.20 | 14.33 | 14.08 | 14.12 | 574,111 | -0.11(-0.80%) |
Aug 16, 2017 | 14.18 | 14.24 | 14.02 | 14.24 | 1,009,268 | -0.04(-0.31%) |
Aug 15, 2017 | 14.05 | 14.31 | 13.82 | 14.28 | 1,098,769 | +0.23(+1.63%) |
Aug 14, 2017 | 13.66 | 14.14 | 13.36 | 14.05 | 1,985,521 | +0.32(+2.31%) |
Aug 11, 2017 | 14.97 | 14.97 | 13.56 | 13.74 | 1,279,738 | -1.28(-8.51%) |
Aug 10, 2017 | 15.00 | 15.43 | 14.84 | 15.01 | 361,109 | -0.04(-0.23%) |
Aug 09, 2017 | 14.97 | 15.15 | 14.73 | 15.05 | 710,205 | -0.07(-0.47%) |
Aug 08, 2017 | 15.51 | 15.70 | 15.08 | 15.12 | 689,536 | -0.39(-2.50%) |
Aug 07, 2017 | 15.07 | 15.86 | 15.07 | 15.51 | 785,889 | -0.62(-3.83%) |
Aug 04, 2017 | 16.25 | 16.30 | 15.97 | 16.12 | 178,164 | +0.03(+0.16%) |
Aug 03, 2017 | 16.38 | 16.42 | 15.92 | 16.10 | 106,657 | -0.27(-1.67%) |
Aug 02, 2017 | 16.41 | 16.54 | 16.09 | 16.37 | 235,689 | -0.09(-0.54%) |
Aug 01, 2017 | 16.36 | 16.64 | 16.23 | 16.46 | 239,440 | +0.18(+1.14%) |
Jul 31, 2017 | 16.43 | 16.43 | 16.25 | 16.27 | 129,276 | -0.10(-0.59%) |
Jul 28, 2017 | 16.21 | 16.40 | 16.10 | 16.37 | 155,060 | +0.07(+0.43%) |
Jul 27, 2017 | 16.75 | 16.75 | 16.26 | 16.30 | 187,849 | -0.40(-2.37%) |
Jul 26, 2017 | 16.49 | 16.85 | 16.48 | 16.70 | 442,225 | +0.19(+1.17%) |
Jul 25, 2017 | 16.50 | 16.76 | 16.24 | 16.50 | 1,257,532 | +0.01(+0.05%) |
Jul 24, 2017 | 16.40 | 16.57 | 16.09 | 16.49 | 288,014 | -0.04(-0.21%) |
Jul 21, 2017 | 17.07 | 17.07 | 16.24 | 16.53 | 776,728 | -0.94(-5.40%) |
Jul 20, 2017 | 17.91 | 17.99 | 17.22 | 17.47 | 273,240 | -0.45(-2.51%) |
Jul 19, 2017 | 17.82 | 18.11 | 17.82 | 17.92 | 324,290 | +0.09(+0.49%) |
Jul 18, 2017 | 17.23 | 17.99 | 17.22 | 17.83 | 274,027 | +0.53(+3.05%) |
Jul 17, 2017 | 17.27 | 17.44 | 17.25 | 17.30 | 136,351 | +0.04(+0.26%) |
Jul 14, 2017 | 17.24 | 17.38 | 17.16 | 17.26 | 57,045 | +0.01(+0.05%) |
Jul 13, 2017 | 17.19 | 17.29 | 17.02 | 17.25 | 57,590 | +0.13(+0.77%) |
Jul 12, 2017 | 17.04 | 17.37 | 17.00 | 17.12 | 133,023 | +0.20(+1.20%) |
Jul 11, 2017 | 17.52 | 17.52 | 16.90 | 16.92 | 94,379 | -0.55(-3.13%) |
Jul 10, 2017 | 17.47 | 17.59 | 17.24 | 17.46 | 138,086 | -0.07(-0.40%) |
Jul 07, 2017 | 17.45 | 17.66 | 17.44 | 17.53 | 121,218 | +0.04(+0.20%) |
Jul 06, 2017 | 17.60 | 17.60 | 17.18 | 17.50 | 183,617 | -0.10(-0.55%) |
Jul 05, 2017 | 17.51 | 17.59 | 17.32 | 17.59 | 168,308 | +0.07(+0.40%) |
Jul 03, 2017 | 17.52 | 17.71 | 17.44 | 17.52 | 143,285 | +0.04(+0.25%) |
Jun 30, 2017 | 17.44 | 17.88 | 17.14 | 17.48 | 339,963 | -0.14(-0.80%) |
Jun 29, 2017 | 17.54 | 17.70 | 17.26 | 17.62 | 383,985 | +0.10(+0.55%) |
Jun 28, 2017 | 17.36 | 17.66 | 17.36 | 17.52 | 162,187 | +0.24(+1.38%) |
Jun 27, 2017 | 17.23 | 17.41 | 17.22 | 17.29 | 73,103 | +0.00(+0.00%) |
Jun 26, 2017 | 17.23 | 17.33 | 17.19 | 17.29 | 113,062 | +0.06(+0.36%) |
Jun 23, 2017 | 17.00 | 17.35 | 17.00 | 17.22 | 481,302 | +0.23(+1.35%) |
Jun 22, 2017 | 16.94 | 17.14 | 16.77 | 17.00 | 211,839 | +0.12(+0.73%) |
Jun 21, 2017 | 16.84 | 17.01 | 16.75 | 16.87 | 173,598 | -0.02(-0.10%) |
Jun 20, 2017 | 17.40 | 17.43 | 16.74 | 16.89 | 152,262 | -0.56(-3.23%) |
Jun 19, 2017 | 16.85 | 17.61 | 16.71 | 17.45 | 272,533 | +0.69(+4.10%) |
Jun 16, 2017 | 16.69 | 16.86 | 16.60 | 16.77 | 312,664 | -0.01(-0.05%) |
Jun 15, 2017 | 16.87 | 17.07 | 16.61 | 16.77 | 149,378 | -0.17(-0.99%) |
Jun 14, 2017 | 17.04 | 17.04 | 16.81 | 16.94 | 103,362 | -0.04(-0.21%) |
Jun 13, 2017 | 17.03 | 17.14 | 16.87 | 16.98 | 142,929 | -0.09(-0.52%) |
Jun 12, 2017 | 16.90 | 17.23 | 16.90 | 17.07 | 121,136 | +0.16(+0.94%) |
Jun 09, 2017 | 16.78 | 17.12 | 16.63 | 16.91 | 93,193 | +0.19(+1.16%) |
Jun 08, 2017 | 16.74 | 16.81 | 16.66 | 16.71 | 130,951 | -0.04(-0.21%) |
Jun 07, 2017 | 16.72 | 16.87 | 16.72 | 16.75 | 102,386 | +0.01(+0.05%) |
Jun 06, 2017 | 16.65 | 16.90 | 16.65 | 16.74 | 250,519 | -0.01(-0.05%) |
Jun 05, 2017 | 16.71 | 17.00 | 16.62 | 16.75 | 160,411 | +0.07(+0.42%) |
Jun 02, 2017 | 16.79 | 16.99 | 16.58 | 16.68 | 235,243 | -0.11(-0.63%) |