Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.50 | 19.75 | 19.30 | 19.50 | 176,461 | +0.10(+0.52%) |
Aug 30, 2017 | 19.70 | 19.82 | 19.30 | 19.40 | 186,028 | -0.25(-1.27%) |
Aug 29, 2017 | 19.60 | 19.73 | 19.40 | 19.65 | 220,946 | +0.05(+0.26%) |
Aug 28, 2017 | 18.75 | 19.85 | 18.70 | 19.60 | 251,829 | +0.80(+4.26%) |
Aug 25, 2017 | 18.75 | 19.35 | 18.60 | 18.80 | 160,089 | +0.20(+1.08%) |
Aug 24, 2017 | 19.25 | 19.25 | 18.45 | 18.60 | 201,660 | -0.55(-2.87%) |
Aug 23, 2017 | 18.10 | 19.25 | 18.10 | 19.15 | 290,991 | +1.00(+5.51%) |
Aug 22, 2017 | 18.25 | 18.40 | 18.10 | 18.15 | 71,659 | -0.05(-0.27%) |
Aug 21, 2017 | 18.20 | 18.45 | 18.05 | 18.20 | 63,984 | -0.10(-0.55%) |
Aug 18, 2017 | 18.10 | 18.55 | 17.88 | 18.30 | 115,587 | -0.10(-0.54%) |
Aug 17, 2017 | 18.10 | 18.65 | 18.05 | 18.40 | 108,883 | +0.20(+1.10%) |
Aug 16, 2017 | 18.45 | 18.55 | 17.75 | 18.20 | 137,021 | -0.30(-1.62%) |
Aug 15, 2017 | 18.80 | 18.80 | 18.45 | 18.50 | 45,882 | -0.35(-1.86%) |
Aug 14, 2017 | 18.50 | 18.90 | 18.50 | 18.85 | 77,103 | +0.30(+1.62%) |
Aug 11, 2017 | 18.60 | 19.05 | 18.40 | 18.55 | 88,186 | +0.00(+0.00%) |
Aug 10, 2017 | 18.65 | 18.65 | 18.30 | 18.55 | 64,716 | -0.20(-1.07%) |
Aug 09, 2017 | 18.70 | 18.95 | 18.50 | 18.75 | 42,584 | -0.10(-0.53%) |
Aug 08, 2017 | 18.75 | 19.05 | 18.65 | 18.85 | 81,952 | +0.10(+0.53%) |
Aug 07, 2017 | 18.60 | 19.05 | 18.60 | 18.75 | 103,136 | +0.05(+0.27%) |
Aug 04, 2017 | 18.95 | 18.65 | 18.70 | 66,253 | -0.05(-0.27%) | |
Aug 03, 2017 | 18.90 | 19.10 | 18.65 | 18.75 | 89,514 | -0.15(-0.79%) |
Aug 02, 2017 | 19.20 | 19.20 | 18.85 | 18.90 | 130,958 | -0.25(-1.31%) |
Aug 01, 2017 | 19.00 | 19.45 | 18.90 | 19.15 | 193,749 | +0.35(+1.86%) |
Jul 31, 2017 | 18.95 | 19.40 | 18.70 | 18.80 | 273,239 | +0.25(+1.35%) |
Jul 28, 2017 | 18.40 | 19.25 | 18.40 | 18.55 | 233,771 | -0.05(-0.27%) |
Jul 27, 2017 | 17.70 | 18.60 | 17.70 | 18.60 | 147,410 | +0.25(+1.36%) |
Jul 26, 2017 | 16.70 | 18.55 | 16.70 | 18.35 | 306,737 | +2.25(+13.98%) |
Jul 25, 2017 | 16.20 | 16.40 | 15.95 | 16.10 | 63,201 | -0.05(-0.31%) |
Jul 24, 2017 | 16.25 | 16.25 | 15.90 | 16.15 | 26,922 | -0.05(-0.31%) |
Jul 21, 2017 | 16.10 | 16.30 | 16.00 | 16.20 | 97,030 | +0.10(+0.62%) |
Jul 20, 2017 | 16.10 | 15.95 | 16.10 | 22,129 | +0.10(+0.63%) | |
Jul 19, 2017 | 15.90 | 16.10 | 15.90 | 16.00 | 43,002 | +0.05(+0.31%) |
Jul 18, 2017 | 15.75 | 16.00 | 15.70 | 15.95 | 31,330 | +0.20(+1.27%) |
Jul 17, 2017 | 15.80 | 16.00 | 15.71 | 15.75 | 28,869 | -0.15(-0.94%) |
Jul 14, 2017 | 15.80 | 16.00 | 15.80 | 15.90 | 34,858 | -0.05(-0.31%) |
Jul 13, 2017 | 15.90 | 16.00 | 15.50 | 15.95 | 14,249 | +0.00(+0.00%) |
Jul 12, 2017 | 16.25 | 16.50 | 15.75 | 15.95 | 61,383 | -0.30(-1.85%) |
Jul 11, 2017 | 16.00 | 16.35 | 16.00 | 16.25 | 22,952 | +0.05(+0.31%) |
Jul 10, 2017 | 16.25 | 16.35 | 16.20 | 16.20 | 30,273 | -0.05(-0.31%) |
Jul 07, 2017 | 16.00 | 16.35 | 15.95 | 16.25 | 58,913 | +0.30(+1.88%) |
Jul 06, 2017 | 15.90 | 16.20 | 15.75 | 15.95 | 118,371 | -0.05(-0.31%) |
Jul 05, 2017 | 15.90 | 16.05 | 15.70 | 16.00 | 36,232 | +0.10(+0.63%) |
Jul 03, 2017 | 16.05 | 16.05 | 15.75 | 15.90 | 74,048 | +0.00(+0.00%) |
Jun 30, 2017 | 15.85 | 16.00 | 15.75 | 15.90 | 58,623 | +0.10(+0.63%) |
Jun 29, 2017 | 16.05 | 16.05 | 15.70 | 15.80 | 38,075 | -0.20(-1.25%) |
Jun 28, 2017 | 15.65 | 16.25 | 15.60 | 16.00 | 135,008 | +0.45(+2.89%) |
Jun 27, 2017 | 15.40 | 15.68 | 15.30 | 15.55 | 53,315 | +0.20(+1.30%) |
Jun 26, 2017 | 15.15 | 15.40 | 15.05 | 15.35 | 42,330 | +0.05(+0.33%) |
Jun 23, 2017 | 15.40 | 15.30 | 170,184 | +0.05(+0.33%) | ||
Jun 22, 2017 | 15.05 | 15.40 | 15.00 | 15.25 | 24,735 | +0.25(+1.67%) |
Jun 21, 2017 | 15.05 | 15.15 | 14.90 | 15.00 | 44,192 | -0.05(-0.33%) |
Jun 20, 2017 | 14.90 | 15.10 | 14.85 | 15.05 | 28,580 | +0.05(+0.33%) |
Jun 19, 2017 | 14.70 | 15.20 | 14.50 | 15.00 | 25,430 | +0.55(+3.81%) |
Jun 16, 2017 | 14.55 | 14.65 | 14.35 | 14.45 | 75,554 | -0.20(-1.37%) |
Jun 15, 2017 | 14.85 | 15.05 | 14.55 | 14.65 | 42,786 | -0.30(-2.01%) |
Jun 14, 2017 | 15.40 | 15.50 | 14.85 | 14.95 | 37,292 | -0.40(-2.61%) |
Jun 13, 2017 | 15.70 | 15.70 | 15.30 | 15.35 | 25,706 | -0.25(-1.60%) |
Jun 12, 2017 | 15.70 | 16.00 | 15.47 | 15.60 | 50,067 | +0.10(+0.65%) |
Jun 09, 2017 | 15.25 | 15.65 | 15.15 | 15.50 | 137,438 | +0.40(+2.65%) |
Jun 08, 2017 | 15.25 | 15.45 | 15.05 | 15.10 | 38,429 | -0.10(-0.66%) |
Jun 07, 2017 | 15.40 | 15.45 | 15.10 | 15.20 | 16,957 | -0.15(-0.98%) |
Jun 06, 2017 | 15.00 | 15.45 | 14.94 | 15.35 | 106,504 | +0.25(+1.66%) |
Jun 05, 2017 | 15.45 | 15.45 | 15.05 | 15.10 | 35,973 | -0.45(-2.89%) |
Jun 02, 2017 | 15.65 | 15.70 | 15.50 | 15.55 | 51,192 | -0.05(-0.32%) |