Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.99 | 15.12 | 14.65 | 14.83 | 295,339 | +0.00(+0.00%) |
Aug 30, 2017 | 14.59 | 14.99 | 14.51 | 14.83 | 272,851 | +0.20(+1.37%) |
Aug 29, 2017 | 14.47 | 14.74 | 14.26 | 14.63 | 315,223 | -0.09(-0.61%) |
Aug 28, 2017 | 14.51 | 14.76 | 14.30 | 14.72 | 468,058 | +0.29(+2.01%) |
Aug 25, 2017 | 14.47 | 14.64 | 14.15 | 14.43 | 411,099 | +0.09(+0.63%) |
Aug 24, 2017 | 14.65 | 14.66 | 14.29 | 14.34 | 435,270 | -0.32(-2.18%) |
Aug 23, 2017 | 14.45 | 15.29 | 14.45 | 14.66 | 603,698 | +0.06(+0.41%) |
Aug 22, 2017 | 14.57 | 14.73 | 14.41 | 14.60 | 427,467 | +0.23(+1.60%) |
Aug 21, 2017 | 14.57 | 14.64 | 14.27 | 14.37 | 320,678 | -0.16(-1.10%) |
Aug 18, 2017 | 14.50 | 14.75 | 14.16 | 14.53 | 612,919 | -0.04(-0.27%) |
Aug 17, 2017 | 15.18 | 15.22 | 14.54 | 14.57 | 950,430 | -0.67(-4.40%) |
Aug 16, 2017 | 14.90 | 15.60 | 14.85 | 15.24 | 458,743 | +0.50(+3.39%) |
Aug 15, 2017 | 15.53 | 15.58 | 14.70 | 14.74 | 420,483 | -0.83(-5.33%) |
Aug 14, 2017 | 15.50 | 15.70 | 15.30 | 15.57 | 256,216 | -0.02(-0.13%) |
Aug 11, 2017 | 14.94 | 16.11 | 14.94 | 15.59 | 457,914 | -0.40(-2.50%) |
Aug 10, 2017 | 15.93 | 16.45 | 15.87 | 15.99 | 267,944 | -0.02(-0.12%) |
Aug 09, 2017 | 16.08 | 16.37 | 15.87 | 16.01 | 266,447 | -0.24(-1.48%) |
Aug 08, 2017 | 16.19 | 16.70 | 16.02 | 16.25 | 296,884 | -0.09(-0.55%) |
Aug 07, 2017 | 16.10 | 16.64 | 16.05 | 16.34 | 326,212 | +0.44(+2.77%) |
Aug 04, 2017 | 15.50 | 15.99 | 15.38 | 15.90 | 376,386 | +0.45(+2.91%) |
Aug 03, 2017 | 15.33 | 15.53 | 15.27 | 15.45 | 347,985 | -0.02(-0.13%) |
Aug 02, 2017 | 15.37 | 15.74 | 15.23 | 15.47 | 515,625 | +0.07(+0.45%) |
Aug 01, 2017 | 15.48 | 16.98 | 15.07 | 15.40 | 683,936 | -0.49(-3.08%) |
Jul 31, 2017 | 15.89 | 16.12 | 15.74 | 15.89 | 320,747 | +0.17(+1.08%) |
Jul 28, 2017 | 16.13 | 16.13 | 15.51 | 15.72 | 288,780 | -0.42(-2.60%) |
Jul 27, 2017 | 16.37 | 16.37 | 15.74 | 16.14 | 325,818 | -0.02(-0.12%) |
Jul 26, 2017 | 16.74 | 16.78 | 15.86 | 16.16 | 334,385 | -0.56(-3.35%) |
Jul 25, 2017 | 16.37 | 17.23 | 16.36 | 16.72 | 419,941 | +0.80(+5.03%) |
Jul 24, 2017 | 15.88 | 16.03 | 15.57 | 15.92 | 337,841 | +0.07(+0.44%) |
Jul 21, 2017 | 16.14 | 16.14 | 15.53 | 15.85 | 362,778 | -0.29(-1.80%) |
Jul 20, 2017 | 16.06 | 16.33 | 15.80 | 16.14 | 371,916 | -0.04(-0.25%) |
Jul 19, 2017 | 16.00 | 16.41 | 15.35 | 16.18 | 558,806 | -0.09(-0.55%) |
Jul 18, 2017 | 16.71 | 16.72 | 15.94 | 16.27 | 428,078 | -0.56(-3.33%) |
Jul 17, 2017 | 16.26 | 16.91 | 16.18 | 16.83 | 372,256 | +0.67(+4.15%) |
Jul 14, 2017 | 16.34 | 16.35 | 15.94 | 16.16 | 326,521 | -0.17(-1.04%) |
Jul 13, 2017 | 15.95 | 16.40 | 15.72 | 16.33 | 383,323 | +0.47(+2.96%) |
Jul 12, 2017 | 15.97 | 16.22 | 15.49 | 15.86 | 470,600 | +0.33(+2.12%) |
Jul 11, 2017 | 14.59 | 15.60 | 14.59 | 15.53 | 533,364 | +0.98(+6.74%) |
Jul 10, 2017 | 14.25 | 14.84 | 14.11 | 14.55 | 281,478 | +0.17(+1.18%) |
Jul 07, 2017 | 14.58 | 14.59 | 13.90 | 14.38 | 399,288 | -0.20(-1.37%) |
Jul 06, 2017 | 14.93 | 15.00 | 14.50 | 14.58 | 387,243 | -0.38(-2.54%) |
Jul 05, 2017 | 15.27 | 15.36 | 14.85 | 14.96 | 397,417 | -0.32(-2.09%) |
Jul 03, 2017 | 15.49 | 15.69 | 15.26 | 15.28 | 136,094 | -0.09(-0.59%) |
Jun 30, 2017 | 15.35 | 15.62 | 15.04 | 15.37 | 617,210 | +0.07(+0.46%) |
Jun 29, 2017 | 15.00 | 15.65 | 14.92 | 15.30 | 671,962 | +0.40(+2.68%) |
Jun 28, 2017 | 13.97 | 15.12 | 13.94 | 14.90 | 680,096 | +1.18(+8.60%) |
Jun 27, 2017 | 13.74 | 14.23 | 13.63 | 13.72 | 322,380 | +0.16(+1.18%) |
Jun 26, 2017 | 13.65 | 13.71 | 13.21 | 13.56 | 270,303 | +0.08(+0.59%) |
Jun 23, 2017 | 13.41 | 13.70 | 13.20 | 13.48 | 494,969 | +0.15(+1.13%) |
Jun 22, 2017 | 13.00 | 13.46 | 12.94 | 13.33 | 306,057 | +0.36(+2.78%) |
Jun 21, 2017 | 13.00 | 13.27 | 12.78 | 12.97 | 287,221 | +0.09(+0.70%) |
Jun 20, 2017 | 12.89 | 12.94 | 12.61 | 12.88 | 230,488 | -0.15(-1.15%) |
Jun 19, 2017 | 13.08 | 13.34 | 12.96 | 13.03 | 337,226 | +0.06(+0.46%) |
Jun 16, 2017 | 13.29 | 13.48 | 12.87 | 12.97 | 1,120,650 | -0.42(-3.14%) |
Jun 15, 2017 | 13.07 | 13.50 | 12.89 | 13.39 | 471,325 | -0.02(-0.15%) |
Jun 14, 2017 | 14.46 | 14.56 | 13.14 | 13.41 | 453,322 | -0.96(-6.68%) |
Jun 13, 2017 | 14.34 | 14.80 | 14.20 | 14.37 | 316,518 | +0.19(+1.34%) |
Jun 12, 2017 | 14.14 | 14.79 | 14.08 | 14.18 | 425,442 | +0.04(+0.28%) |
Jun 09, 2017 | 13.94 | 14.37 | 13.83 | 14.14 | 349,950 | +0.22(+1.58%) |
Jun 08, 2017 | 12.99 | 14.12 | 12.97 | 13.92 | 358,800 | +0.84(+6.42%) |
Jun 07, 2017 | 13.34 | 13.55 | 12.88 | 13.08 | 328,630 | -0.22(-1.65%) |
Jun 06, 2017 | 13.52 | 13.68 | 13.00 | 13.30 | 365,744 | -0.33(-2.42%) |
Jun 05, 2017 | 13.43 | 13.93 | 13.43 | 13.63 | 404,710 | +0.16(+1.19%) |
Jun 02, 2017 | 13.41 | 13.64 | 13.27 | 13.47 | 333,766 | +0.02(+0.15%) |