Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.46 | 16.62 | 16.26 | 16.56 | 186,734 | +0.21(+1.28%) |
Aug 30, 2017 | 16.30 | 16.56 | 16.27 | 16.35 | 78,181 | +0.05(+0.31%) |
Aug 29, 2017 | 16.22 | 16.35 | 15.99 | 16.30 | 70,142 | -0.02(-0.12%) |
Aug 28, 2017 | 16.25 | 16.78 | 16.23 | 16.32 | 143,194 | +0.15(+0.93%) |
Aug 25, 2017 | 16.13 | 16.34 | 15.99 | 16.17 | 169,942 | +0.16(+1.00%) |
Aug 24, 2017 | 16.08 | 16.10 | 15.95 | 16.01 | 149,281 | +0.01(+0.06%) |
Aug 23, 2017 | 16.05 | 16.17 | 15.99 | 16.00 | 73,462 | -0.06(-0.37%) |
Aug 22, 2017 | 16.27 | 16.35 | 16.05 | 16.06 | 84,178 | -0.09(-0.56%) |
Aug 21, 2017 | 16.27 | 16.32 | 16.00 | 16.15 | 286,116 | -0.04(-0.25%) |
Aug 18, 2017 | 15.95 | 16.31 | 15.84 | 16.19 | 135,334 | +0.09(+0.56%) |
Aug 17, 2017 | 16.40 | 16.50 | 16.05 | 16.10 | 125,747 | -0.34(-2.07%) |
Aug 16, 2017 | 16.46 | 16.64 | 16.38 | 16.44 | 74,464 | +0.06(+0.37%) |
Aug 15, 2017 | 16.66 | 16.75 | 16.34 | 16.38 | 103,634 | -0.17(-1.03%) |
Aug 14, 2017 | 16.55 | 16.60 | 16.19 | 16.55 | 137,632 | +0.26(+1.60%) |
Aug 11, 2017 | 16.20 | 16.78 | 16.15 | 16.29 | 76,507 | -0.27(-1.63%) |
Aug 10, 2017 | 16.75 | 16.75 | 16.52 | 16.56 | 63,127 | -0.19(-1.13%) |
Aug 09, 2017 | 16.79 | 16.96 | 16.60 | 16.75 | 107,739 | -0.09(-0.53%) |
Aug 08, 2017 | 16.89 | 17.26 | 16.80 | 16.84 | 96,152 | -0.14(-0.82%) |
Aug 07, 2017 | 16.97 | 17.15 | 16.77 | 16.98 | 127,960 | +0.14(+0.83%) |
Aug 04, 2017 | 16.95 | 16.95 | 16.30 | 16.84 | 133,983 | -0.13(-0.77%) |
Aug 03, 2017 | 16.65 | 18.40 | 16.26 | 16.97 | 291,777 | +1.84(+12.16%) |
Aug 02, 2017 | 15.34 | 15.41 | 15.13 | 15.13 | 79,661 | -0.16(-1.05%) |
Aug 01, 2017 | 15.36 | 15.36 | 15.05 | 15.29 | 83,725 | +0.03(+0.20%) |
Jul 31, 2017 | 15.30 | 15.45 | 15.13 | 15.26 | 86,548 | -0.02(-0.13%) |
Jul 28, 2017 | 15.46 | 15.53 | 15.27 | 15.28 | 67,324 | -0.27(-1.74%) |
Jul 27, 2017 | 15.69 | 15.88 | 15.49 | 15.55 | 93,759 | -0.06(-0.38%) |
Jul 26, 2017 | 15.74 | 15.78 | 15.52 | 15.61 | 61,215 | -0.14(-0.89%) |
Jul 25, 2017 | 15.80 | 16.00 | 15.75 | 15.75 | 62,870 | +0.03(+0.19%) |
Jul 24, 2017 | 15.58 | 16.08 | 15.47 | 15.72 | 119,490 | +0.24(+1.55%) |
Jul 21, 2017 | 16.05 | 16.05 | 15.45 | 15.48 | 188,193 | -0.73(-4.50%) |
Jul 20, 2017 | 16.23 | 15.97 | 16.21 | 81,837 | +0.19(+1.19%) | |
Jul 19, 2017 | 15.70 | 16.04 | 15.70 | 16.02 | 76,894 | +0.33(+2.10%) |
Jul 18, 2017 | 15.65 | 15.78 | 15.40 | 15.69 | 76,180 | +0.03(+0.19%) |
Jul 17, 2017 | 15.47 | 15.86 | 15.42 | 15.66 | 85,326 | +0.22(+1.42%) |
Jul 14, 2017 | 15.34 | 15.52 | 15.26 | 15.44 | 66,664 | +0.14(+0.92%) |
Jul 13, 2017 | 15.31 | 15.40 | 15.20 | 15.30 | 96,226 | +0.00(+0.00%) |
Jul 12, 2017 | 15.49 | 15.74 | 15.25 | 15.30 | 123,243 | -0.10(-0.65%) |
Jul 11, 2017 | 15.39 | 15.55 | 15.17 | 15.40 | 135,087 | +0.06(+0.39%) |
Jul 10, 2017 | 15.19 | 15.39 | 14.94 | 15.34 | 83,698 | +0.15(+0.99%) |
Jul 07, 2017 | 14.78 | 15.20 | 14.78 | 15.19 | 153,204 | +0.41(+2.77%) |
Jul 06, 2017 | 15.10 | 15.19 | 14.72 | 14.78 | 173,034 | -0.43(-2.83%) |
Jul 05, 2017 | 15.65 | 15.65 | 15.08 | 15.21 | 79,185 | -0.36(-2.31%) |
Jul 03, 2017 | 15.43 | 15.67 | 15.43 | 15.57 | 32,701 | +0.16(+1.04%) |
Jun 30, 2017 | 15.42 | 15.55 | 15.42 | 15.41 | 68,805 | +0.02(+0.13%) |
Jun 29, 2017 | 15.49 | 15.57 | 15.20 | 15.39 | 131,759 | -0.08(-0.52%) |
Jun 28, 2017 | 15.11 | 15.52 | 15.10 | 15.47 | 109,618 | +0.51(+3.41%) |
Jun 27, 2017 | 15.21 | 15.21 | 14.87 | 14.96 | 123,863 | -0.26(-1.71%) |
Jun 26, 2017 | 14.75 | 15.36 | 14.75 | 15.22 | 180,554 | +0.55(+3.75%) |
Jun 23, 2017 | 14.38 | 14.73 | 14.18 | 14.67 | 682,877 | +0.25(+1.73%) |
Jun 22, 2017 | 14.26 | 14.52 | 14.16 | 14.42 | 94,622 | +0.09(+0.63%) |
Jun 21, 2017 | 14.41 | 14.50 | 14.31 | 14.33 | 96,206 | -0.04(-0.28%) |
Jun 20, 2017 | 14.48 | 14.56 | 14.36 | 14.37 | 141,308 | -0.18(-1.24%) |
Jun 19, 2017 | 14.65 | 14.68 | 14.49 | 14.55 | 66,690 | -0.07(-0.48%) |
Jun 16, 2017 | 14.75 | 14.89 | 14.48 | 14.62 | 159,557 | -0.22(-1.48%) |
Jun 15, 2017 | 14.92 | 15.03 | 14.76 | 14.84 | 97,334 | -0.25(-1.66%) |
Jun 14, 2017 | 15.26 | 15.36 | 15.01 | 15.09 | 145,529 | -0.14(-0.92%) |
Jun 13, 2017 | 15.42 | 15.43 | 15.10 | 15.23 | 108,247 | -0.15(-0.98%) |
Jun 12, 2017 | 15.05 | 15.67 | 15.05 | 15.38 | 166,241 | +0.14(+0.92%) |
Jun 09, 2017 | 15.22 | 15.53 | 15.17 | 15.24 | 153,816 | +0.02(+0.13%) |
Jun 08, 2017 | 15.20 | 15.40 | 15.06 | 15.22 | 122,317 | -0.03(-0.20%) |
Jun 07, 2017 | 15.22 | 15.39 | 15.07 | 15.25 | 181,579 | -0.01(-0.07%) |
Jun 06, 2017 | 15.44 | 15.51 | 15.25 | 15.26 | 170,192 | -0.36(-2.30%) |
Jun 05, 2017 | 15.87 | 16.07 | 15.61 | 15.62 | 137,491 | -0.24(-1.51%) |
Jun 02, 2017 | 15.78 | 16.04 | 15.64 | 15.86 | 333,213 | +0.08(+0.51%) |