Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.08 | 19.08 | 18.84 | 18.84 | 5,973 | -0.01(-0.05%) |
Aug 30, 2017 | 18.93 | 18.93 | 18.43 | 18.85 | 718 | +0.21(+1.13%) |
Aug 29, 2017 | 18.64 | 18.64 | 18.64 | 18.64 | 688 | +0.30(+1.64%) |
Aug 28, 2017 | 18.34 | 18.34 | 18.14 | 18.34 | 1,126 | -0.04(-0.22%) |
Aug 25, 2017 | 18.38 | 18.38 | 18.38 | 18.38 | 313 | +0.49(+2.74%) |
Aug 24, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 275 | +0.73(+4.25%) |
Aug 23, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 868 | +0.04(+0.23%) |
Aug 22, 2017 | 17.12 | 17.12 | 17.12 | 17.12 | 801 | +0.86(+5.29%) |
Aug 21, 2017 | 16.67 | 16.67 | 16.26 | 16.26 | 615 | -0.34(-2.05%) |
Aug 18, 2017 | 16.58 | 16.60 | 16.33 | 16.60 | 1,138 | +0.02(+0.12%) |
Aug 17, 2017 | 16.58 | 16.58 | 16.27 | 16.58 | 1,096 | -0.10(-0.60%) |
Aug 16, 2017 | 16.58 | 16.68 | 16.29 | 16.68 | 1,402 | +0.14(+0.85%) |
Aug 15, 2017 | 16.54 | 16.54 | 16.54 | 16.54 | 414 | +0.16(+0.98%) |
Aug 14, 2017 | 16.32 | 16.38 | 16.32 | 16.38 | 2,190 | +0.01(+0.06%) |
Aug 11, 2017 | 16.52 | 16.52 | 16.23 | 16.37 | 2,029 | +0.02(+0.12%) |
Aug 10, 2017 | 16.50 | 16.68 | 16.35 | 16.35 | 3,930 | -0.77(-4.50%) |
Aug 09, 2017 | 17.14 | 17.14 | 16.70 | 17.12 | 3,391 | -0.02(-0.12%) |
Aug 08, 2017 | 17.14 | 17.14 | 17.14 | 17.14 | 157 | +0.29(+1.71%) |
Aug 07, 2017 | 16.90 | 16.90 | 16.85 | 16.85 | 907 | -0.12(-0.69%) |
Aug 04, 2017 | 16.76 | 16.97 | 16.76 | 16.97 | 828 | +0.03(+0.18%) |
Aug 03, 2017 | 16.94 | 16.94 | 16.91 | 16.94 | 3,417 | -0.67(-3.80%) |
Aug 02, 2017 | 17.62 | 17.62 | 17.61 | 17.61 | 584 | +0.53(+3.10%) |
Aug 01, 2017 | 17.20 | 17.20 | 17.08 | 17.08 | 1,678 | +0.62(+3.77%) |
Jul 31, 2017 | 16.65 | 16.65 | 16.41 | 16.46 | 1,297 | -0.15(-0.90%) |
Jul 28, 2017 | 16.12 | 16.61 | 16.12 | 16.61 | 2,567 | -0.09(-0.54%) |
Jul 27, 2017 | 16.70 | 16.70 | 16.29 | 16.70 | 1,552 | +0.16(+0.97%) |
Jul 26, 2017 | 16.54 | 16.54 | 16.44 | 16.54 | 1,258 | +0.05(+0.30%) |
Jul 25, 2017 | 16.45 | 16.49 | 16.45 | 16.49 | 1,382 | +0.50(+3.13%) |
Jul 24, 2017 | 16.09 | 16.09 | 15.94 | 15.99 | 1,012 | +0.05(+0.31%) |
Jul 21, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 555 | -0.04(-0.25%) |
Jul 20, 2017 | 15.98 | 15.98 | 15.98 | 15.98 | 986 | -0.02(-0.12%) |
Jul 19, 2017 | 16.06 | 16.06 | 16.00 | 16.00 | 3,229 | +0.51(+3.31%) |
Jul 18, 2017 | 15.51 | 15.51 | 15.43 | 15.49 | 4,050 | -0.47(-2.96%) |
Jul 17, 2017 | 15.96 | 15.96 | 15.74 | 15.96 | 3,416 | +0.08(+0.50%) |
Jul 14, 2017 | 15.79 | 15.88 | 15.79 | 15.88 | 8,155 | +0.25(+1.60%) |
Jul 13, 2017 | 15.63 | 15.63 | 15.63 | 15.63 | 395 | +0.07(+0.45%) |
Jul 12, 2017 | 15.45 | 15.56 | 15.45 | 15.56 | 4,448 | +0.35(+2.30%) |
Jul 11, 2017 | 15.34 | 15.34 | 15.21 | 15.21 | 1,413 | +0.49(+3.33%) |
Jul 10, 2017 | 14.74 | 14.74 | 14.72 | 14.72 | 2,253 | -0.13(-0.88%) |
Jul 07, 2017 | 14.86 | 14.86 | 14.75 | 14.85 | 2,493 | -0.10(-0.67%) |
Jul 06, 2017 | 15.05 | 15.05 | 14.95 | 14.95 | 4,067 | -0.32(-2.10%) |
Jul 05, 2017 | 15.28 | 15.28 | 15.18 | 15.27 | 1,317 | -0.05(-0.33%) |
Jul 03, 2017 | 15.32 | 15.32 | 15.32 | 15.32 | 1,274 | +0.10(+0.66%) |
Jun 30, 2017 | 15.16 | 15.22 | 15.11 | 15.22 | 9,470 | -0.04(-0.25%) |
Jun 29, 2017 | 15.26 | 15.26 | 15.26 | 15.26 | 510 | +0.06(+0.38%) |
Jun 27, 2017 | 15.20 | 15.20 | 15.20 | 106 | +0.15(+1.00%) | |
Jun 26, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 219 | +0.12(+0.80%) |
Jun 23, 2017 | 14.93 | 14.93 | 14.93 | 14.93 | 28,700 | +0.20(+1.36%) |
Jun 22, 2017 | 14.83 | 14.83 | 14.73 | 14.73 | 654 | +0.46(+3.22%) |
Jun 21, 2017 | 14.24 | 14.27 | 14.23 | 14.27 | 624 | -0.06(-0.42%) |
Jun 20, 2017 | 14.33 | 14.33 | 14.33 | 14.33 | 848 | -0.04(-0.28%) |
Jun 19, 2017 | 14.38 | 14.38 | 14.36 | 14.37 | 2,884 | +0.51(+3.68%) |
Jun 16, 2017 | 13.74 | 13.86 | 13.74 | 13.86 | 409 | -0.13(-0.93%) |
Jun 15, 2017 | 14.00 | 14.00 | 13.99 | 13.99 | 1,340 | -0.27(-1.89%) |
Jun 14, 2017 | 14.32 | 14.32 | 14.25 | 14.26 | 3,115 | -0.29(-1.99%) |
Jun 13, 2017 | 14.64 | 14.64 | 14.55 | 14.55 | 1,694 | -0.08(-0.55%) |
Jun 12, 2017 | 14.59 | 14.63 | 14.59 | 14.63 | 881 | -0.02(-0.15%) |
Jun 09, 2017 | 14.70 | 14.70 | 14.48 | 14.65 | 1,570 | +0.10(+0.70%) |
Jun 08, 2017 | 14.73 | 14.73 | 14.55 | 14.55 | 553 | -0.20(-1.36%) |
Jun 07, 2017 | 14.67 | 14.75 | 14.67 | 14.75 | 646 | +0.25(+1.72%) |
Jun 06, 2017 | 14.28 | 14.50 | 14.28 | 14.50 | 2,319 | -0.20(-1.36%) |
Jun 05, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 1,348 | -0.13(-0.88%) |
Jun 02, 2017 | 14.56 | 14.83 | 14.56 | 14.83 | 3,764 | -0.32(-2.11%) |