Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.10 | 17.23 | 16.91 | 17.08 | 13,535 | +0.01(+0.06%) |
Aug 30, 2017 | 17.32 | 17.32 | 16.96 | 17.07 | 30,169 | -0.12(-0.70%) |
Aug 29, 2017 | 17.34 | 17.46 | 16.91 | 17.19 | 19,457 | -0.12(-0.69%) |
Aug 28, 2017 | 17.11 | 18.01 | 17.10 | 17.31 | 37,500 | +0.32(+1.88%) |
Aug 25, 2017 | 16.90 | 17.17 | 16.81 | 16.99 | 21,451 | +0.10(+0.59%) |
Aug 24, 2017 | 16.75 | 17.40 | 16.60 | 16.89 | 35,602 | -0.05(-0.30%) |
Aug 23, 2017 | 16.11 | 17.42 | 16.01 | 16.94 | 57,873 | +0.82(+5.09%) |
Aug 22, 2017 | 15.92 | 16.15 | 15.92 | 16.12 | 13,041 | +0.05(+0.31%) |
Aug 21, 2017 | 15.53 | 16.15 | 15.53 | 16.07 | 15,382 | +0.32(+2.03%) |
Aug 18, 2017 | 15.57 | 15.87 | 15.57 | 15.75 | 8,616 | +0.13(+0.83%) |
Aug 17, 2017 | 15.70 | 15.95 | 15.60 | 15.62 | 8,181 | -0.30(-1.88%) |
Aug 16, 2017 | 15.70 | 16.00 | 15.70 | 15.92 | 5,191 | +0.04(+0.25%) |
Aug 15, 2017 | 15.76 | 15.95 | 15.65 | 15.88 | 18,179 | +0.06(+0.38%) |
Aug 14, 2017 | 15.62 | 15.96 | 15.57 | 15.82 | 10,782 | +0.34(+2.20%) |
Aug 11, 2017 | 15.50 | 15.58 | 15.46 | 15.48 | 24,795 | -0.02(-0.13%) |
Aug 10, 2017 | 15.52 | 15.71 | 15.50 | 15.50 | 18,761 | -0.11(-0.70%) |
Aug 09, 2017 | 15.53 | 15.70 | 15.50 | 15.61 | 8,274 | +0.00(+0.00%) |
Aug 08, 2017 | 15.49 | 15.95 | 15.49 | 15.61 | 6,035 | -0.19(-1.20%) |
Aug 07, 2017 | 16.20 | 16.20 | 15.75 | 15.80 | 7,210 | -0.17(-1.06%) |
Aug 04, 2017 | 15.95 | 16.00 | 15.97 | 13,057 | -0.03(-0.19%) | |
Aug 03, 2017 | 16.06 | 16.06 | 16.00 | 16.00 | 11,461 | -0.02(-0.12%) |
Aug 02, 2017 | 16.12 | 16.15 | 15.94 | 16.02 | 8,542 | +0.00(+0.00%) |
Aug 01, 2017 | 15.50 | 16.14 | 15.45 | 16.02 | 31,882 | +0.52(+3.35%) |
Jul 31, 2017 | 15.35 | 15.70 | 15.27 | 15.50 | 10,045 | +0.00(+0.00%) |
Jul 28, 2017 | 15.50 | 15.70 | 15.50 | 15.50 | 20,593 | -0.04(-0.26%) |
Jul 27, 2017 | 15.76 | 15.76 | 15.50 | 15.54 | 13,104 | -0.21(-1.33%) |
Jul 26, 2017 | 15.79 | 15.80 | 15.57 | 15.75 | 5,700 | +0.05(+0.32%) |
Jul 25, 2017 | 15.38 | 15.80 | 15.38 | 15.70 | 17,366 | +0.15(+0.96%) |
Jul 24, 2017 | 15.50 | 16.13 | 15.34 | 15.55 | 36,282 | -0.04(-0.26%) |
Jul 21, 2017 | 15.50 | 16.15 | 15.50 | 15.59 | 14,749 | +0.12(+0.78%) |
Jul 20, 2017 | 15.23 | 15.48 | 15.20 | 15.47 | 18,218 | +0.20(+1.31%) |
Jul 19, 2017 | 15.20 | 15.49 | 15.20 | 15.27 | 4,504 | +0.11(+0.73%) |
Jul 18, 2017 | 15.38 | 15.40 | 15.15 | 15.16 | 7,002 | -0.12(-0.79%) |
Jul 17, 2017 | 15.25 | 15.63 | 15.21 | 15.28 | 13,148 | -0.14(-0.91%) |
Jul 14, 2017 | 15.55 | 15.55 | 15.40 | 15.42 | 5,427 | +0.07(+0.46%) |
Jul 13, 2017 | 15.41 | 15.71 | 15.33 | 15.35 | 7,099 | -0.15(-0.97%) |
Jul 12, 2017 | 15.28 | 15.84 | 15.15 | 15.50 | 17,065 | +0.03(+0.19%) |
Jul 11, 2017 | 15.95 | 15.95 | 15.43 | 15.47 | 14,109 | -0.33(-2.09%) |
Jul 10, 2017 | 15.93 | 15.93 | 15.89 | 15.80 | 11,228 | -0.44(-2.71%) |
Jul 07, 2017 | 16.32 | 16.35 | 16.23 | 16.24 | 9,975 | -0.18(-1.10%) |
Jul 06, 2017 | 16.18 | 16.50 | 16.18 | 16.42 | 17,479 | +0.10(+0.61%) |
Jul 05, 2017 | 16.00 | 16.50 | 16.00 | 16.32 | 4,296 | +0.06(+0.37%) |
Jul 03, 2017 | 16.23 | 16.26 | 15.97 | 16.26 | 7,000 | +0.00(+0.00%) |
Jun 30, 2017 | 16.11 | 16.46 | 16.11 | 16.26 | 28,401 | -0.20(-1.22%) |
Jun 29, 2017 | 15.30 | 16.50 | 14.93 | 16.46 | 53,623 | +1.08(+7.02%) |
Jun 28, 2017 | 15.07 | 15.63 | 14.16 | 15.38 | 42,568 | +0.31(+2.06%) |
Jun 27, 2017 | 14.83 | 15.26 | 14.67 | 15.07 | 18,781 | +0.10(+0.67%) |
Jun 26, 2017 | 15.00 | 15.69 | 14.83 | 14.97 | 19,945 | -0.02(-0.13%) |
Jun 23, 2017 | 15.12 | 15.18 | 14.31 | 14.99 | 379,770 | -0.01(-0.07%) |
Jun 22, 2017 | 14.70 | 15.70 | 14.70 | 15.00 | 24,590 | +0.37(+2.53%) |
Jun 21, 2017 | 13.69 | 14.82 | 13.61 | 14.63 | 71,013 | +1.52(+11.59%) |
Jun 20, 2017 | 13.89 | 14.09 | 13.10 | 13.11 | 24,866 | -0.93(-6.62%) |
Jun 19, 2017 | 14.00 | 15.13 | 13.64 | 14.04 | 15,500 | +0.12(+0.86%) |
Jun 16, 2017 | 14.18 | 15.40 | 13.09 | 13.92 | 36,317 | -1.03(-6.89%) |
Jun 15, 2017 | 15.10 | 15.36 | 14.72 | 14.95 | 19,354 | -0.17(-1.12%) |
Jun 14, 2017 | 15.13 | 15.38 | 15.07 | 15.12 | 16,188 | -0.23(-1.50%) |
Jun 13, 2017 | 15.48 | 15.48 | 15.13 | 15.35 | 17,191 | -0.01(-0.07%) |
Jun 12, 2017 | 15.53 | 15.62 | 15.30 | 15.36 | 17,742 | -0.19(-1.22%) |
Jun 09, 2017 | 15.88 | 15.96 | 15.52 | 15.55 | 16,144 | -0.42(-2.63%) |
Jun 08, 2017 | 15.70 | 15.99 | 15.36 | 15.97 | 17,494 | +0.37(+2.37%) |
Jun 07, 2017 | 15.49 | 15.69 | 15.36 | 15.60 | 30,284 | +0.08(+0.55%) |
Jun 06, 2017 | 15.32 | 15.79 | 15.32 | 15.52 | 19,783 | -0.16(-1.05%) |
Jun 05, 2017 | 15.51 | 15.74 | 15.45 | 15.68 | 32,171 | +0.09(+0.58%) |
Jun 02, 2017 | 15.35 | 15.74 | 15.30 | 15.59 | 25,496 | +0.31(+2.03%) |