Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.26 | 16.60 | 16.26 | 16.37 | 1,202,104 | +0.20(+1.24%) |
Aug 30, 2017 | 16.00 | 16.39 | 15.92 | 16.17 | 980,896 | +0.14(+0.87%) |
Aug 29, 2017 | 15.74 | 16.06 | 15.64 | 16.03 | 1,475,009 | +0.20(+1.26%) |
Aug 28, 2017 | 15.75 | 15.90 | 15.64 | 15.83 | 2,430,057 | +0.19(+1.21%) |
Aug 25, 2017 | 16.00 | 16.03 | 15.44 | 15.64 | 990,183 | -0.20(-1.26%) |
Aug 24, 2017 | 15.63 | 15.86 | 15.46 | 15.84 | 1,412,902 | +0.23(+1.47%) |
Aug 23, 2017 | 15.54 | 15.65 | 15.54 | 15.61 | 724,661 | -0.02(-0.13%) |
Aug 22, 2017 | 15.51 | 15.69 | 15.46 | 15.63 | 731,540 | +0.20(+1.30%) |
Aug 21, 2017 | 15.53 | 15.63 | 15.39 | 15.43 | 1,069,865 | -0.16(-1.03%) |
Aug 18, 2017 | 15.44 | 15.72 | 15.40 | 15.59 | 1,513,967 | +0.01(+0.06%) |
Aug 17, 2017 | 15.53 | 15.68 | 15.31 | 15.58 | 2,019,356 | -0.02(-0.13%) |
Aug 16, 2017 | 15.66 | 15.87 | 15.47 | 15.60 | 2,018,643 | -0.04(-0.26%) |
Aug 15, 2017 | 16.18 | 16.25 | 15.53 | 15.64 | 3,736,325 | -0.55(-3.40%) |
Aug 14, 2017 | 16.31 | 16.39 | 16.01 | 16.19 | 1,676,851 | -0.03(-0.18%) |
Aug 11, 2017 | 16.00 | 16.69 | 15.90 | 16.22 | 3,050,080 | +0.32(+2.01%) |
Aug 10, 2017 | 15.77 | 15.96 | 15.41 | 15.90 | 3,342,981 | +0.05(+0.32%) |
Aug 09, 2017 | 15.36 | 15.94 | 15.13 | 15.85 | 2,734,028 | +0.23(+1.47%) |
Aug 08, 2017 | 15.40 | 15.87 | 15.32 | 15.62 | 3,270,145 | +0.16(+1.03%) |
Aug 07, 2017 | 15.21 | 15.69 | 15.20 | 15.46 | 2,726,931 | +0.31(+2.05%) |
Aug 04, 2017 | 15.49 | 16.00 | 14.82 | 15.15 | 5,164,128 | +1.56(+11.48%) |
Aug 03, 2017 | 14.05 | 14.29 | 13.58 | 13.59 | 2,612,162 | -0.43(-3.07%) |
Aug 02, 2017 | 14.40 | 14.42 | 13.94 | 14.02 | 1,202,518 | -0.29(-2.03%) |
Aug 01, 2017 | 14.39 | 14.39 | 14.15 | 14.31 | 1,317,924 | -0.06(-0.42%) |
Jul 31, 2017 | 14.65 | 14.76 | 14.27 | 14.37 | 957,570 | -0.27(-1.84%) |
Jul 28, 2017 | 14.72 | 15.01 | 14.61 | 14.64 | 867,801 | -0.20(-1.35%) |
Jul 27, 2017 | 14.99 | 15.05 | 14.39 | 14.84 | 1,000,292 | -0.08(-0.54%) |
Jul 26, 2017 | 14.65 | 15.07 | 14.65 | 14.92 | 1,122,386 | +0.27(+1.84%) |
Jul 25, 2017 | 14.53 | 14.69 | 14.29 | 14.65 | 648,221 | +0.16(+1.10%) |
Jul 24, 2017 | 14.60 | 14.78 | 14.47 | 14.49 | 852,243 | -0.13(-0.89%) |
Jul 21, 2017 | 14.62 | 14.63 | 14.30 | 14.62 | 1,870,879 | +0.12(+0.83%) |
Jul 20, 2017 | 14.71 | 14.75 | 14.48 | 14.50 | 805,060 | -0.10(-0.68%) |
Jul 19, 2017 | 15.02 | 15.02 | 14.52 | 14.60 | 963,239 | -0.31(-2.08%) |
Jul 18, 2017 | 14.76 | 14.97 | 14.54 | 14.91 | 991,206 | +0.14(+0.95%) |
Jul 17, 2017 | 15.07 | 15.21 | 14.72 | 14.77 | 799,730 | -0.29(-1.93%) |
Jul 14, 2017 | 15.23 | 15.29 | 15.05 | 15.06 | 547,057 | -0.12(-0.79%) |
Jul 13, 2017 | 14.93 | 15.20 | 14.83 | 15.18 | 960,094 | +0.25(+1.67%) |
Jul 12, 2017 | 14.97 | 15.14 | 14.87 | 14.93 | 1,088,353 | +0.11(+0.74%) |
Jul 11, 2017 | 14.90 | 15.04 | 14.62 | 14.82 | 1,607,961 | -0.19(-1.27%) |
Jul 10, 2017 | 15.01 | 15.14 | 14.84 | 15.01 | 841,368 | -0.01(-0.07%) |
Jul 07, 2017 | 14.73 | 15.15 | 14.69 | 15.02 | 1,243,973 | +0.39(+2.67%) |
Jul 06, 2017 | 14.77 | 14.89 | 14.53 | 14.63 | 843,940 | -0.26(-1.75%) |
Jul 05, 2017 | 14.77 | 15.07 | 14.68 | 14.89 | 1,204,389 | +0.17(+1.15%) |
Jul 03, 2017 | 15.00 | 15.00 | 14.49 | 14.72 | 582,409 | -0.28(-1.87%) |
Jun 30, 2017 | 14.98 | 15.14 | 14.90 | 15.00 | 856,855 | +0.03(+0.20%) |
Jun 29, 2017 | 15.16 | 15.16 | 14.51 | 14.97 | 1,370,333 | -0.22(-1.45%) |
Jun 28, 2017 | 15.02 | 15.20 | 14.68 | 15.19 | 1,564,930 | +0.39(+2.64%) |
Jun 27, 2017 | 15.20 | 15.27 | 14.56 | 14.80 | 1,815,737 | -0.47(-3.08%) |
Jun 26, 2017 | 15.33 | 15.46 | 14.97 | 15.27 | 1,915,270 | +0.03(+0.20%) |
Jun 23, 2017 | 15.29 | 14.57 | 15.24 | 3,422,627 | +0.56(+3.81%) | |
Jun 22, 2017 | 14.42 | 15.02 | 14.32 | 14.68 | 3,477,773 | +0.48(+3.38%) |
Jun 21, 2017 | 13.86 | 14.35 | 13.79 | 14.20 | 1,434,645 | +0.22(+1.57%) |
Jun 20, 2017 | 14.15 | 14.37 | 13.93 | 13.98 | 1,191,462 | -0.22(-1.55%) |
Jun 19, 2017 | 13.72 | 14.23 | 13.72 | 14.20 | 1,564,204 | +0.53(+3.88%) |
Jun 16, 2017 | 13.60 | 14.12 | 13.60 | 13.67 | 2,810,966 | -0.18(-1.30%) |
Jun 15, 2017 | 13.42 | 13.87 | 13.42 | 13.85 | 1,297,533 | +0.28(+2.06%) |
Jun 14, 2017 | 13.67 | 13.78 | 13.42 | 13.57 | 1,334,574 | -0.07(-0.51%) |
Jun 13, 2017 | 13.31 | 13.89 | 13.31 | 13.64 | 5,086,620 | +0.38(+2.87%) |
Jun 12, 2017 | 13.35 | 13.45 | 13.12 | 13.26 | 2,356,256 | -0.19(-1.41%) |
Jun 09, 2017 | 13.97 | 14.04 | 13.17 | 13.45 | 2,083,483 | -0.47(-3.38%) |
Jun 08, 2017 | 13.41 | 13.95 | 13.31 | 13.92 | 1,717,450 | +0.49(+3.65%) |
Jun 07, 2017 | 13.47 | 13.55 | 13.31 | 13.43 | 2,474,298 | -0.06(-0.44%) |
Jun 06, 2017 | 13.58 | 13.71 | 13.34 | 13.49 | 1,310,458 | -0.05(-0.37%) |
Jun 05, 2017 | 13.44 | 13.62 | 13.34 | 13.54 | 1,985,511 | +0.07(+0.52%) |
Jun 02, 2017 | 13.64 | 13.70 | 13.36 | 13.47 | 1,425,973 | -0.08(-0.59%) |