Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.70 | 16.15 | 15.65 | 16.00 | 35,004 | +0.45(+2.89%) |
Aug 30, 2017 | 15.70 | 15.80 | 15.30 | 15.55 | 22,701 | -0.15(-0.96%) |
Aug 29, 2017 | 15.45 | 15.80 | 15.30 | 15.70 | 36,880 | +0.10(+0.64%) |
Aug 28, 2017 | 15.55 | 15.65 | 15.15 | 15.60 | 32,321 | +0.05(+0.32%) |
Aug 25, 2017 | 15.40 | 15.75 | 15.15 | 15.55 | 31,924 | +0.20(+1.30%) |
Aug 24, 2017 | 15.00 | 15.45 | 14.95 | 15.35 | 29,801 | +0.40(+2.68%) |
Aug 23, 2017 | 14.95 | 15.10 | 14.90 | 14.95 | 32,079 | -0.05(-0.33%) |
Aug 22, 2017 | 14.75 | 15.10 | 14.60 | 15.00 | 38,207 | +0.30(+2.04%) |
Aug 21, 2017 | 14.80 | 14.95 | 14.45 | 14.70 | 58,643 | -0.10(-0.68%) |
Aug 18, 2017 | 14.50 | 14.95 | 14.30 | 14.80 | 39,276 | +0.20(+1.37%) |
Aug 17, 2017 | 14.75 | 15.00 | 14.50 | 14.60 | 56,462 | -0.35(-2.34%) |
Aug 16, 2017 | 15.60 | 15.60 | 14.75 | 14.95 | 102,708 | -0.55(-3.55%) |
Aug 15, 2017 | 15.80 | 15.80 | 15.45 | 15.50 | 61,474 | -0.25(-1.59%) |
Aug 14, 2017 | 16.50 | 17.15 | 15.70 | 15.75 | 249,939 | -0.65(-3.96%) |
Aug 11, 2017 | 16.70 | 16.80 | 16.10 | 16.40 | 46,167 | -0.20(-1.20%) |
Aug 10, 2017 | 16.65 | 16.90 | 16.55 | 16.60 | 57,444 | -0.05(-0.30%) |
Aug 09, 2017 | 17.15 | 17.15 | 16.40 | 16.65 | 56,127 | -0.53(-3.06%) |
Aug 08, 2017 | 18.10 | 18.88 | 17.10 | 17.18 | 193,530 | -2.12(-11.01%) |
Aug 07, 2017 | 18.80 | 19.50 | 18.25 | 19.30 | 235,318 | +0.45(+2.39%) |
Aug 04, 2017 | 19.25 | 18.79 | 18.85 | 16,436 | -0.10(-0.53%) | |
Aug 03, 2017 | 19.10 | 19.20 | 18.40 | 18.95 | 31,520 | -0.15(-0.79%) |
Aug 02, 2017 | 19.30 | 19.30 | 19.00 | 19.10 | 19,815 | -0.20(-1.04%) |
Aug 01, 2017 | 18.95 | 19.40 | 18.70 | 19.30 | 41,620 | +0.35(+1.85%) |
Jul 31, 2017 | 18.50 | 19.25 | 18.05 | 18.95 | 76,809 | +0.45(+2.43%) |
Jul 28, 2017 | 19.05 | 19.25 | 18.25 | 18.50 | 45,959 | -0.55(-2.89%) |
Jul 27, 2017 | 19.05 | 19.20 | 18.80 | 19.05 | 38,421 | +0.05(+0.26%) |
Jul 26, 2017 | 18.50 | 19.25 | 18.38 | 19.00 | 38,004 | +0.70(+3.83%) |
Jul 25, 2017 | 18.75 | 19.00 | 18.15 | 18.30 | 80,226 | -0.20(-1.08%) |
Jul 24, 2017 | 18.55 | 18.65 | 18.10 | 18.50 | 49,470 | +0.05(+0.27%) |
Jul 21, 2017 | 18.65 | 19.25 | 18.35 | 18.45 | 90,598 | -0.30(-1.60%) |
Jul 20, 2017 | 19.25 | 18.55 | 18.75 | 51,282 | +0.10(+0.54%) | |
Jul 19, 2017 | 17.55 | 19.25 | 17.55 | 18.65 | 119,287 | +1.05(+5.97%) |
Jul 18, 2017 | 17.70 | 17.70 | 17.20 | 17.60 | 72,678 | -0.05(-0.28%) |
Jul 17, 2017 | 17.90 | 17.95 | 17.45 | 17.65 | 25,425 | -0.20(-1.12%) |
Jul 14, 2017 | 18.00 | 18.05 | 17.55 | 17.85 | 39,985 | -0.10(-0.56%) |
Jul 13, 2017 | 17.50 | 18.00 | 17.30 | 17.95 | 33,307 | +0.45(+2.57%) |
Jul 12, 2017 | 18.40 | 18.50 | 17.35 | 17.50 | 38,552 | -0.65(-3.58%) |
Jul 11, 2017 | 17.25 | 18.35 | 16.95 | 18.15 | 66,652 | +0.90(+5.22%) |
Jul 10, 2017 | 16.50 | 17.55 | 16.20 | 17.25 | 58,936 | +0.50(+2.99%) |
Jul 07, 2017 | 16.30 | 16.80 | 16.20 | 16.75 | 60,345 | +0.50(+3.08%) |
Jul 06, 2017 | 16.30 | 16.45 | 16.15 | 16.25 | 51,068 | +0.00(+0.00%) |
Jul 05, 2017 | 16.60 | 16.75 | 16.15 | 16.25 | 40,334 | -0.30(-1.81%) |
Jul 03, 2017 | 16.15 | 16.60 | 16.15 | 16.55 | 33,414 | +0.50(+3.12%) |
Jun 30, 2017 | 16.45 | 16.45 | 16.00 | 16.05 | 56,124 | -0.30(-1.83%) |
Jun 29, 2017 | 16.20 | 16.45 | 15.80 | 16.35 | 38,117 | +0.15(+0.93%) |
Jun 28, 2017 | 15.95 | 16.40 | 15.75 | 16.20 | 34,850 | +0.40(+2.53%) |
Jun 27, 2017 | 16.25 | 16.25 | 15.75 | 15.80 | 34,999 | -0.30(-1.86%) |
Jun 26, 2017 | 16.20 | 16.45 | 15.70 | 16.10 | 53,127 | -0.05(-0.31%) |
Jun 23, 2017 | 16.25 | 16.45 | 15.75 | 16.15 | 516,039 | -0.10(-0.62%) |
Jun 22, 2017 | 16.35 | 16.65 | 15.95 | 16.25 | 38,142 | -0.05(-0.31%) |
Jun 21, 2017 | 16.15 | 16.80 | 15.85 | 16.30 | 34,321 | +0.10(+0.62%) |
Jun 20, 2017 | 16.55 | 16.55 | 16.15 | 16.20 | 26,735 | -0.50(-2.99%) |
Jun 19, 2017 | 16.85 | 16.90 | 16.20 | 16.70 | 29,994 | -0.15(-0.89%) |
Jun 16, 2017 | 15.75 | 17.05 | 15.75 | 16.85 | 64,570 | +0.95(+5.97%) |
Jun 15, 2017 | 15.70 | 15.95 | 15.70 | 15.90 | 23,682 | +0.00(+0.00%) |
Jun 14, 2017 | 16.60 | 16.60 | 15.60 | 15.90 | 34,972 | -0.50(-3.05%) |
Jun 13, 2017 | 16.10 | 16.70 | 15.85 | 16.40 | 33,741 | +0.35(+2.18%) |
Jun 12, 2017 | 16.95 | 17.10 | 15.95 | 16.05 | 43,040 | -0.75(-4.46%) |
Jun 09, 2017 | 16.35 | 17.00 | 16.20 | 16.80 | 34,696 | +0.50(+3.07%) |
Jun 08, 2017 | 15.60 | 16.45 | 15.55 | 16.30 | 23,380 | +0.60(+3.82%) |
Jun 07, 2017 | 16.55 | 16.70 | 15.60 | 15.70 | 45,937 | -0.85(-5.14%) |
Jun 06, 2017 | 16.55 | 16.85 | 16.20 | 16.55 | 45,530 | -0.15(-0.90%) |
Jun 05, 2017 | 17.10 | 17.30 | 16.65 | 16.70 | 57,382 | -0.40(-2.34%) |
Jun 02, 2017 | 17.35 | 17.55 | 17.00 | 17.10 | 48,408 | -0.25(-1.44%) |