Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.53 | 15.99 | 15.53 | 15.82 | 209,938 | +0.32(+2.06%) |
Aug 30, 2017 | 15.69 | 15.77 | 15.35 | 15.50 | 173,193 | -0.22(-1.40%) |
Aug 29, 2017 | 15.32 | 15.85 | 15.23 | 15.72 | 133,210 | +0.35(+2.28%) |
Aug 28, 2017 | 15.13 | 15.40 | 15.04 | 15.37 | 81,522 | +0.24(+1.59%) |
Aug 25, 2017 | 14.91 | 15.13 | 14.90 | 15.13 | 92,868 | +0.24(+1.61%) |
Aug 24, 2017 | 14.82 | 15.06 | 14.75 | 14.89 | 82,915 | +0.08(+0.54%) |
Aug 23, 2017 | 14.38 | 14.92 | 14.35 | 14.81 | 174,875 | +0.32(+2.21%) |
Aug 22, 2017 | 14.71 | 14.90 | 14.46 | 14.49 | 158,202 | -0.15(-1.02%) |
Aug 21, 2017 | 15.02 | 15.16 | 14.41 | 14.64 | 188,677 | -0.41(-2.72%) |
Aug 18, 2017 | 15.54 | 15.71 | 15.00 | 15.05 | 200,355 | -0.71(-4.51%) |
Aug 17, 2017 | 16.05 | 16.16 | 15.75 | 15.76 | 80,151 | -0.37(-2.29%) |
Aug 16, 2017 | 15.97 | 16.43 | 15.97 | 16.13 | 125,073 | +0.11(+0.69%) |
Aug 15, 2017 | 16.95 | 16.95 | 15.91 | 16.02 | 449,672 | -1.31(-7.56%) |
Aug 14, 2017 | 17.26 | 17.43 | 17.11 | 17.33 | 59,418 | +0.15(+0.87%) |
Aug 11, 2017 | 17.27 | 17.28 | 16.95 | 17.18 | 56,616 | +0.05(+0.29%) |
Aug 10, 2017 | 17.25 | 17.41 | 17.10 | 17.13 | 26,252 | -0.25(-1.44%) |
Aug 09, 2017 | 17.69 | 17.81 | 17.21 | 17.38 | 66,416 | -0.45(-2.52%) |
Aug 08, 2017 | 18.00 | 18.28 | 17.70 | 17.83 | 32,441 | -0.19(-1.05%) |
Aug 07, 2017 | 17.98 | 18.03 | 17.61 | 18.02 | 108,833 | -0.10(-0.55%) |
Aug 04, 2017 | 17.12 | 18.15 | 17.05 | 18.12 | 57,136 | +0.97(+5.66%) |
Aug 03, 2017 | 17.90 | 17.90 | 16.90 | 17.15 | 45,083 | -0.72(-4.03%) |
Aug 02, 2017 | 19.23 | 19.27 | 17.74 | 17.87 | 79,541 | -1.44(-7.46%) |
Aug 01, 2017 | 16.25 | 19.51 | 15.72 | 19.31 | 932,379 | +2.51(+14.94%) |
Jul 31, 2017 | 16.37 | 16.84 | 16.20 | 16.80 | 61,697 | +0.54(+3.32%) |
Jul 28, 2017 | 16.54 | 16.76 | 16.24 | 16.26 | 46,203 | -0.29(-1.75%) |
Jul 27, 2017 | 16.22 | 16.82 | 16.15 | 16.55 | 54,532 | +0.34(+2.10%) |
Jul 26, 2017 | 16.14 | 16.29 | 15.76 | 16.21 | 39,564 | +0.08(+0.50%) |
Jul 25, 2017 | 16.19 | 16.26 | 15.93 | 16.13 | 25,754 | +0.02(+0.12%) |
Jul 24, 2017 | 16.29 | 16.30 | 15.88 | 16.11 | 34,224 | -0.20(-1.23%) |
Jul 21, 2017 | 16.71 | 16.77 | 16.16 | 16.31 | 135,786 | -0.16(-0.97%) |
Jul 20, 2017 | 16.88 | 16.40 | 16.47 | 28,800 | -0.24(-1.44%) | |
Jul 19, 2017 | 16.78 | 16.91 | 16.41 | 16.71 | 28,189 | -0.06(-0.36%) |
Jul 18, 2017 | 16.88 | 17.08 | 16.57 | 16.77 | 39,070 | -0.15(-0.89%) |
Jul 17, 2017 | 16.60 | 17.00 | 16.57 | 16.92 | 79,726 | +0.31(+1.87%) |
Jul 14, 2017 | 16.92 | 16.92 | 16.10 | 16.61 | 24,172 | -0.31(-1.83%) |
Jul 13, 2017 | 16.91 | 17.11 | 16.87 | 16.92 | 39,764 | -0.13(-0.76%) |
Jul 12, 2017 | 17.34 | 17.38 | 16.66 | 17.05 | 63,431 | +0.02(+0.12%) |
Jul 11, 2017 | 16.29 | 17.09 | 16.29 | 17.03 | 47,744 | +0.73(+4.48%) |
Jul 10, 2017 | 16.14 | 16.36 | 16.09 | 16.30 | 41,012 | +0.07(+0.43%) |
Jul 07, 2017 | 16.47 | 16.47 | 15.94 | 16.23 | 38,042 | +0.43(+2.72%) |
Jul 06, 2017 | 15.86 | 16.16 | 15.70 | 15.80 | 65,705 | -0.46(-2.83%) |
Jul 05, 2017 | 17.10 | 17.10 | 16.17 | 16.26 | 96,655 | -0.65(-3.84%) |
Jul 03, 2017 | 16.76 | 17.10 | 16.62 | 16.91 | 34,274 | +0.09(+0.54%) |
Jun 30, 2017 | 16.67 | 16.90 | 16.51 | 16.82 | 40,956 | +0.17(+1.02%) |
Jun 29, 2017 | 16.29 | 16.68 | 16.10 | 16.65 | 52,884 | +0.36(+2.21%) |
Jun 28, 2017 | 15.93 | 16.35 | 15.90 | 16.29 | 74,993 | +0.42(+2.65%) |
Jun 27, 2017 | 15.85 | 16.04 | 15.70 | 15.87 | 55,637 | +0.01(+0.06%) |
Jun 26, 2017 | 15.77 | 16.07 | 15.69 | 15.86 | 95,462 | +0.07(+0.44%) |
Jun 23, 2017 | 15.33 | 16.55 | 15.14 | 15.79 | 191,951 | +0.45(+2.93%) |
Jun 22, 2017 | 15.20 | 15.38 | 15.03 | 15.34 | 49,400 | +0.20(+1.32%) |
Jun 21, 2017 | 14.79 | 15.55 | 14.76 | 15.14 | 62,631 | +0.29(+1.95%) |
Jun 20, 2017 | 15.11 | 15.12 | 14.79 | 14.85 | 75,593 | -0.20(-1.33%) |
Jun 19, 2017 | 15.09 | 15.43 | 14.76 | 15.05 | 33,961 | +0.04(+0.27%) |
Jun 16, 2017 | 14.63 | 15.33 | 14.62 | 15.01 | 109,375 | -0.12(-0.79%) |
Jun 15, 2017 | 14.30 | 15.17 | 14.22 | 15.13 | 78,852 | +0.75(+5.22%) |
Jun 14, 2017 | 14.54 | 15.06 | 14.34 | 14.38 | 60,907 | -0.16(-1.10%) |
Jun 13, 2017 | 14.54 | 14.62 | 14.21 | 14.54 | 48,371 | +0.03(+0.21%) |
Jun 12, 2017 | 14.63 | 14.66 | 14.15 | 14.51 | 70,039 | -0.12(-0.82%) |
Jun 09, 2017 | 14.63 | 14.76 | 14.15 | 14.63 | 127,657 | +0.03(+0.21%) |
Jun 08, 2017 | 14.18 | 14.84 | 13.88 | 14.60 | 96,289 | +0.09(+0.62%) |
Jun 07, 2017 | 14.46 | 14.82 | 14.21 | 14.51 | 34,630 | +0.05(+0.35%) |
Jun 06, 2017 | 14.41 | 14.69 | 14.24 | 14.46 | 42,359 | -0.05(-0.34%) |
Jun 05, 2017 | 15.29 | 15.29 | 14.41 | 14.51 | 67,161 | -0.69(-4.54%) |
Jun 02, 2017 | 14.88 | 15.38 | 14.84 | 15.20 | 288,512 | +0.40(+2.70%) |