Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.52 | 25.41 | 24.43 | 24.71 | 203,476 | +0.21(+0.86%) |
Aug 30, 2017 | 24.57 | 24.95 | 24.42 | 24.50 | 107,018 | -0.19(-0.77%) |
Aug 29, 2017 | 24.42 | 24.74 | 24.13 | 24.69 | 101,020 | +0.18(+0.73%) |
Aug 28, 2017 | 24.65 | 24.73 | 24.39 | 24.51 | 103,930 | +0.01(+0.04%) |
Aug 25, 2017 | 24.56 | 24.18 | 24.50 | 63,251 | +0.10(+0.41%) | |
Aug 24, 2017 | 23.99 | 24.41 | 23.70 | 24.40 | 122,444 | +0.51(+2.13%) |
Aug 23, 2017 | 23.53 | 24.01 | 23.42 | 23.89 | 95,307 | +0.32(+1.36%) |
Aug 22, 2017 | 23.30 | 24.03 | 23.24 | 23.57 | 208,271 | +0.29(+1.25%) |
Aug 21, 2017 | 23.15 | 23.45 | 22.88 | 23.28 | 151,103 | +0.08(+0.34%) |
Aug 18, 2017 | 23.24 | 23.50 | 23.12 | 23.20 | 208,575 | -0.23(-0.98%) |
Aug 17, 2017 | 23.58 | 24.11 | 23.41 | 23.43 | 156,536 | -0.21(-0.89%) |
Aug 16, 2017 | 23.99 | 24.10 | 23.47 | 23.64 | 170,926 | -0.11(-0.46%) |
Aug 15, 2017 | 23.34 | 23.90 | 23.02 | 23.75 | 116,417 | +0.40(+1.71%) |
Aug 14, 2017 | 22.79 | 23.83 | 22.58 | 23.35 | 204,212 | +1.13(+5.09%) |
Aug 11, 2017 | 21.91 | 22.40 | 21.86 | 22.22 | 202,594 | -0.13(-0.58%) |
Aug 10, 2017 | 21.28 | 22.61 | 21.23 | 22.35 | 221,845 | +1.09(+5.13%) |
Aug 09, 2017 | 20.30 | 22.42 | 20.30 | 21.26 | 276,796 | +1.97(+10.21%) |
Aug 08, 2017 | 16.75 | 20.29 | 16.74 | 19.29 | 408,384 | +3.71(+23.81%) |
Aug 07, 2017 | 15.16 | 15.65 | 15.16 | 15.58 | 54,817 | +0.32(+2.10%) |
Aug 04, 2017 | 15.39 | 15.48 | 15.18 | 15.26 | 44,656 | -0.01(-0.07%) |
Aug 03, 2017 | 15.30 | 15.50 | 15.23 | 15.27 | 44,074 | -0.03(-0.20%) |
Aug 02, 2017 | 15.32 | 15.59 | 15.12 | 15.30 | 46,128 | +0.00(+0.00%) |
Aug 01, 2017 | 15.51 | 15.68 | 15.15 | 15.30 | 65,794 | -0.18(-1.16%) |
Jul 31, 2017 | 15.56 | 16.00 | 15.31 | 15.48 | 84,449 | -0.08(-0.51%) |
Jul 28, 2017 | 15.15 | 15.61 | 15.09 | 15.56 | 53,041 | +0.40(+2.64%) |
Jul 27, 2017 | 15.57 | 15.63 | 15.05 | 15.16 | 56,134 | -0.44(-2.82%) |
Jul 26, 2017 | 15.56 | 15.67 | 15.47 | 15.60 | 40,240 | +0.03(+0.19%) |
Jul 25, 2017 | 15.67 | 15.77 | 15.42 | 15.57 | 41,929 | -0.03(-0.19%) |
Jul 24, 2017 | 15.62 | 16.10 | 15.26 | 15.60 | 73,673 | -0.02(-0.13%) |
Jul 21, 2017 | 15.81 | 15.81 | 15.51 | 15.62 | 77,551 | -0.11(-0.70%) |
Jul 20, 2017 | 15.79 | 15.86 | 15.71 | 15.73 | 20,828 | -0.07(-0.44%) |
Jul 19, 2017 | 15.86 | 16.01 | 15.78 | 15.80 | 54,961 | -0.03(-0.19%) |
Jul 18, 2017 | 16.13 | 16.38 | 15.65 | 15.83 | 61,991 | -0.31(-1.92%) |
Jul 17, 2017 | 16.12 | 16.18 | 15.98 | 16.14 | 42,472 | +0.02(+0.12%) |
Jul 14, 2017 | 16.15 | 16.21 | 16.00 | 16.12 | 67,362 | +0.02(+0.12%) |
Jul 13, 2017 | 16.06 | 16.11 | 15.72 | 16.10 | 65,720 | -0.03(-0.19%) |
Jul 12, 2017 | 16.00 | 16.45 | 16.00 | 16.13 | 116,478 | +0.12(+0.75%) |
Jul 11, 2017 | 16.18 | 16.33 | 15.82 | 16.01 | 69,533 | -0.13(-0.81%) |
Jul 10, 2017 | 16.61 | 16.61 | 16.07 | 16.14 | 62,515 | -0.57(-3.41%) |
Jul 07, 2017 | 16.44 | 16.84 | 16.43 | 16.71 | 49,726 | +0.32(+1.95%) |
Jul 06, 2017 | 16.63 | 16.75 | 16.25 | 16.39 | 115,057 | -0.25(-1.50%) |
Jul 05, 2017 | 17.16 | 17.16 | 16.54 | 16.64 | 59,221 | -0.53(-3.09%) |
Jul 03, 2017 | 16.98 | 17.40 | 16.98 | 17.17 | 21,359 | +0.26(+1.54%) |
Jun 30, 2017 | 16.75 | 17.11 | 16.58 | 16.91 | 87,703 | +0.16(+0.96%) |
Jun 29, 2017 | 17.14 | 17.14 | 16.64 | 16.75 | 73,218 | -0.37(-2.16%) |
Jun 28, 2017 | 16.92 | 17.33 | 16.86 | 17.12 | 58,896 | +0.28(+1.66%) |
Jun 27, 2017 | 16.95 | 17.06 | 16.62 | 16.84 | 29,999 | -0.12(-0.71%) |
Jun 26, 2017 | 16.98 | 17.12 | 16.82 | 16.96 | 53,894 | -0.01(-0.06%) |
Jun 23, 2017 | 17.15 | 17.17 | 16.67 | 16.97 | 291,323 | -0.17(-0.99%) |
Jun 22, 2017 | 16.38 | 17.27 | 16.38 | 17.14 | 43,017 | +0.74(+4.51%) |
Jun 21, 2017 | 16.51 | 16.90 | 16.37 | 16.40 | 100,202 | -0.10(-0.61%) |
Jun 20, 2017 | 16.43 | 16.75 | 16.43 | 16.50 | 51,476 | +0.10(+0.61%) |
Jun 19, 2017 | 16.65 | 16.96 | 16.37 | 16.40 | 104,227 | -0.12(-0.73%) |
Jun 16, 2017 | 16.22 | 16.69 | 16.19 | 16.52 | 206,506 | -0.02(-0.12%) |
Jun 15, 2017 | 16.49 | 16.79 | 16.37 | 16.54 | 55,406 | +0.00(+0.00%) |
Jun 14, 2017 | 16.71 | 16.80 | 16.47 | 16.54 | 39,180 | -0.14(-0.84%) |
Jun 13, 2017 | 16.80 | 17.08 | 16.63 | 16.68 | 57,591 | -0.13(-0.77%) |
Jun 12, 2017 | 16.96 | 17.23 | 16.69 | 16.81 | 67,246 | -0.13(-0.77%) |
Jun 09, 2017 | 16.54 | 17.09 | 16.54 | 16.94 | 85,584 | +0.35(+2.11%) |
Jun 08, 2017 | 16.52 | 16.67 | 16.32 | 16.59 | 61,229 | +0.04(+0.24%) |
Jun 07, 2017 | 16.65 | 17.26 | 16.47 | 16.55 | 62,743 | +0.02(+0.12%) |
Jun 06, 2017 | 16.62 | 16.73 | 16.42 | 16.53 | 33,844 | -0.22(-1.31%) |
Jun 05, 2017 | 16.94 | 16.99 | 16.61 | 16.75 | 36,798 | -0.20(-1.18%) |
Jun 02, 2017 | 16.84 | 17.26 | 16.80 | 16.95 | 68,239 | +0.11(+0.65%) |