Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.92 | 15.02 | 14.90 | 14.98 | 4,234,099 | -0.06(-0.42%) |
Aug 30, 2017 | 15.09 | 15.10 | 15.01 | 15.04 | 1,902,493 | -0.04(-0.24%) |
Aug 29, 2017 | 15.02 | 15.15 | 15.01 | 15.08 | 1,485,405 | -0.14(-0.90%) |
Aug 28, 2017 | 15.32 | 15.32 | 15.21 | 15.22 | 1,172,704 | -0.10(-0.65%) |
Aug 25, 2017 | 15.26 | 15.36 | 15.25 | 15.32 | 1,160,120 | +0.11(+0.72%) |
Aug 24, 2017 | 15.23 | 15.27 | 15.19 | 15.21 | 1,184,154 | +0.04(+0.24%) |
Aug 23, 2017 | 15.08 | 15.22 | 15.05 | 15.17 | 1,775,829 | -0.09(-0.60%) |
Aug 22, 2017 | 15.14 | 15.26 | 15.14 | 15.26 | 1,366,050 | -0.01(-0.06%) |
Aug 21, 2017 | 15.21 | 15.29 | 15.18 | 15.27 | 1,202,416 | -0.06(-0.42%) |
Aug 18, 2017 | 15.31 | 15.40 | 15.29 | 15.33 | 1,770,128 | +0.07(+0.48%) |
Aug 17, 2017 | 15.42 | 15.47 | 15.25 | 15.26 | 1,319,546 | -0.30(-1.93%) |
Aug 16, 2017 | 15.62 | 15.64 | 15.52 | 15.56 | 1,118,279 | -0.02(-0.12%) |
Aug 15, 2017 | 15.64 | 15.65 | 15.54 | 15.58 | 998,924 | -0.02(-0.12%) |
Aug 14, 2017 | 15.59 | 15.66 | 15.59 | 15.60 | 1,494,594 | +0.06(+0.41%) |
Aug 11, 2017 | 15.54 | 15.60 | 15.48 | 15.54 | 1,270,280 | +0.00(+0.00%) |
Aug 10, 2017 | 15.74 | 15.76 | 15.53 | 15.54 | 1,657,768 | -0.24(-1.50%) |
Aug 09, 2017 | 15.64 | 15.78 | 15.61 | 15.77 | 1,392,771 | +0.07(+0.46%) |
Aug 08, 2017 | 15.84 | 15.86 | 15.66 | 15.70 | 1,896,713 | -0.23(-1.43%) |
Aug 07, 2017 | 15.81 | 15.95 | 15.78 | 15.93 | 1,444,110 | -0.05(-0.29%) |
Aug 04, 2017 | 15.95 | 16.04 | 15.91 | 15.97 | 1,564,518 | +0.06(+0.40%) |
Aug 03, 2017 | 15.88 | 15.97 | 15.85 | 15.91 | 1,107,773 | -0.03(-0.17%) |
Aug 02, 2017 | 15.88 | 15.97 | 15.86 | 15.94 | 1,007,523 | -0.08(-0.51%) |
Aug 01, 2017 | 15.97 | 16.09 | 15.97 | 16.02 | 1,058,872 | +0.14(+0.86%) |
Jul 31, 2017 | 15.85 | 15.91 | 15.74 | 15.88 | 2,099,267 | -0.08(-0.51%) |
Jul 28, 2017 | 15.83 | 16.01 | 15.75 | 15.96 | 2,573,121 | -0.42(-2.56%) |
Jul 27, 2017 | 16.44 | 16.46 | 16.33 | 16.38 | 1,835,307 | -0.12(-0.72%) |
Jul 26, 2017 | 16.52 | 16.59 | 16.42 | 16.50 | 2,163,240 | -0.06(-0.39%) |
Jul 25, 2017 | 16.65 | 16.68 | 16.54 | 16.56 | 2,317,270 | +0.11(+0.66%) |
Jul 24, 2017 | 16.37 | 16.47 | 16.29 | 16.46 | 2,017,855 | +0.36(+2.27%) |
Jul 21, 2017 | 16.11 | 16.12 | 16.00 | 16.09 | 1,259,831 | -0.13(-0.79%) |
Jul 20, 2017 | 16.23 | 16.29 | 16.20 | 16.22 | 1,787,964 | +0.03(+0.17%) |
Jul 19, 2017 | 16.15 | 16.25 | 16.13 | 16.19 | 1,629,454 | +0.11(+0.68%) |
Jul 18, 2017 | 16.04 | 16.08 | 15.97 | 16.08 | 1,578,791 | +0.15(+0.91%) |
Jul 17, 2017 | 15.92 | 15.99 | 15.91 | 15.94 | 1,205,613 | -0.06(-0.40%) |
Jul 14, 2017 | 15.84 | 16.04 | 15.81 | 16.00 | 1,448,941 | +0.05(+0.29%) |
Jul 13, 2017 | 15.95 | 15.98 | 15.88 | 15.95 | 1,424,886 | +0.05(+0.29%) |
Jul 12, 2017 | 15.91 | 15.94 | 15.81 | 15.91 | 1,532,096 | -0.05(-0.29%) |
Jul 11, 2017 | 15.98 | 16.01 | 15.84 | 15.95 | 1,480,929 | -0.05(-0.29%) |
Jul 10, 2017 | 15.91 | 16.05 | 15.89 | 16.00 | 1,402,739 | +0.01(+0.06%) |
Jul 07, 2017 | 15.86 | 16.01 | 15.83 | 15.99 | 2,330,826 | +0.22(+1.39%) |
Jul 06, 2017 | 15.72 | 15.87 | 15.66 | 15.77 | 2,141,260 | -0.05(-0.29%) |
Jul 05, 2017 | 15.71 | 15.84 | 15.62 | 15.82 | 2,293,432 | +0.04(+0.23%) |
Jul 03, 2017 | 15.85 | 15.93 | 15.78 | 15.78 | 1,697,729 | +0.31(+2.00%) |
Jun 30, 2017 | 15.65 | 15.65 | 15.40 | 15.47 | 1,976,451 | -0.12(-0.76%) |
Jun 29, 2017 | 15.74 | 15.76 | 15.48 | 15.59 | 3,385,966 | +0.05(+0.35%) |
Jun 28, 2017 | 15.31 | 15.56 | 15.29 | 15.54 | 3,160,695 | +0.42(+2.77%) |
Jun 27, 2017 | 15.06 | 15.19 | 15.04 | 15.12 | 3,274,014 | +0.32(+2.16%) |
Jun 26, 2017 | 14.79 | 14.85 | 14.73 | 14.80 | 2,181,918 | +0.16(+1.12%) |
Jun 23, 2017 | 14.66 | 14.72 | 14.59 | 14.63 | 1,705,853 | -0.07(-0.50%) |
Jun 22, 2017 | 14.67 | 14.77 | 14.63 | 14.71 | 3,213,574 | +0.01(+0.06%) |
Jun 21, 2017 | 14.63 | 14.73 | 14.56 | 14.70 | 2,734,462 | +0.10(+0.69%) |
Jun 20, 2017 | 14.79 | 14.80 | 14.57 | 14.60 | 1,581,021 | -0.25(-1.66%) |
Jun 19, 2017 | 14.82 | 14.89 | 14.79 | 14.84 | 1,616,268 | +0.05(+0.37%) |
Jun 16, 2017 | 14.70 | 14.80 | 14.62 | 14.79 | 2,992,352 | +0.21(+1.44%) |
Jun 15, 2017 | 14.51 | 14.62 | 14.51 | 14.58 | 2,817,765 | -0.16(-1.11%) |
Jun 14, 2017 | 14.82 | 14.82 | 14.60 | 14.74 | 3,423,099 | -0.13(-0.86%) |
Jun 13, 2017 | 14.79 | 14.90 | 14.78 | 14.87 | 3,216,301 | +0.33(+2.26%) |
Jun 12, 2017 | 14.55 | 14.61 | 14.44 | 14.54 | 2,565,650 | -0.07(-0.50%) |
Jun 09, 2017 | 14.42 | 14.63 | 14.39 | 14.61 | 3,600,623 | +0.16(+1.13%) |
Jun 08, 2017 | 14.39 | 14.49 | 14.37 | 14.45 | 2,832,135 | -0.19(-1.31%) |
Jun 07, 2017 | 14.67 | 14.74 | 14.60 | 14.64 | 1,906,447 | +0.08(+0.56%) |
Jun 06, 2017 | 14.55 | 14.61 | 14.50 | 14.56 | 1,823,665 | +0.03(+0.19%) |
Jun 05, 2017 | 14.58 | 14.63 | 14.51 | 14.53 | 1,527,322 | -0.11(-0.75%) |
Jun 02, 2017 | 14.57 | 14.70 | 14.51 | 14.64 | 2,439,431 | -0.03(-0.19%) |