Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.84 | 19.80 | 18.03 | 18.84 | 51,368 | +0.22(+1.18%) |
Aug 30, 2017 | 17.87 | 18.91 | 17.41 | 18.62 | 51,717 | +0.29(+1.58%) |
Aug 29, 2017 | 16.81 | 18.49 | 16.81 | 18.33 | 72,386 | +0.60(+3.38%) |
Aug 28, 2017 | 16.26 | 17.95 | 16.26 | 17.73 | 19,300 | +0.48(+2.78%) |
Aug 25, 2017 | 17.29 | 17.82 | 17.00 | 17.25 | 36,636 | -0.78(-4.33%) |
Aug 24, 2017 | 17.45 | 18.37 | 16.90 | 18.03 | 95,481 | +0.69(+3.98%) |
Aug 23, 2017 | 16.90 | 18.15 | 16.61 | 17.34 | 27,438 | +0.26(+1.52%) |
Aug 22, 2017 | 18.02 | 18.02 | 15.88 | 17.08 | 48,292 | -0.80(-4.47%) |
Aug 21, 2017 | 15.78 | 18.38 | 15.78 | 17.88 | 114,452 | +1.86(+11.61%) |
Aug 18, 2017 | 15.76 | 16.49 | 15.02 | 16.02 | 41,877 | +0.39(+2.50%) |
Aug 17, 2017 | 13.87 | 15.94 | 13.87 | 15.63 | 106,818 | +1.68(+12.04%) |
Aug 16, 2017 | 14.53 | 14.75 | 13.50 | 13.95 | 62,733 | -0.45(-3.13%) |
Aug 15, 2017 | 13.57 | 14.47 | 12.64 | 14.40 | 86,577 | +1.40(+10.77%) |
Aug 14, 2017 | 12.58 | 13.63 | 12.57 | 13.00 | 28,564 | +0.23(+1.80%) |
Aug 11, 2017 | 12.82 | 12.05 | 12.77 | 17,364 | +0.18(+1.43%) | |
Aug 10, 2017 | 12.54 | 12.68 | 12.27 | 12.59 | 12,765 | +0.06(+0.48%) |
Aug 09, 2017 | 12.67 | 12.67 | 12.27 | 12.53 | 28,749 | -0.32(-2.49%) |
Aug 08, 2017 | 13.45 | 13.45 | 12.85 | 12.85 | 21,169 | -0.42(-3.17%) |
Aug 07, 2017 | 13.05 | 13.71 | 12.41 | 13.27 | 69,295 | +0.15(+1.14%) |
Aug 04, 2017 | 13.30 | 12.04 | 13.12 | 65,395 | +0.59(+4.71%) | |
Aug 03, 2017 | 12.85 | 13.19 | 12.51 | 12.53 | 21,970 | -0.47(-3.62%) |
Aug 02, 2017 | 13.51 | 13.87 | 12.13 | 13.00 | 57,938 | -0.51(-3.77%) |
Aug 01, 2017 | 14.13 | 14.19 | 13.35 | 13.51 | 31,657 | -0.72(-5.06%) |
Jul 31, 2017 | 14.94 | 14.94 | 14.23 | 14.23 | 7,938 | -0.47(-3.20%) |
Jul 28, 2017 | 14.82 | 15.00 | 14.14 | 14.70 | 21,303 | +0.01(+0.07%) |
Jul 27, 2017 | 14.80 | 14.80 | 14.00 | 14.69 | 23,170 | +0.09(+0.62%) |
Jul 26, 2017 | 15.23 | 15.23 | 14.50 | 14.60 | 26,488 | -0.41(-2.73%) |
Jul 25, 2017 | 14.92 | 15.41 | 14.39 | 15.01 | 42,057 | -0.01(-0.07%) |
Jul 24, 2017 | 15.41 | 15.78 | 14.90 | 15.02 | 7,017 | -0.19(-1.25%) |
Jul 21, 2017 | 14.97 | 15.33 | 14.89 | 15.21 | 29,154 | +0.11(+0.73%) |
Jul 20, 2017 | 15.40 | 16.50 | 14.94 | 15.10 | 32,134 | -0.30(-1.95%) |
Jul 19, 2017 | 15.44 | 15.80 | 15.01 | 15.40 | 29,090 | -0.06(-0.39%) |
Jul 18, 2017 | 15.77 | 16.28 | 15.04 | 15.46 | 79,889 | -0.03(-0.19%) |
Jul 17, 2017 | 15.23 | 15.54 | 15.09 | 15.49 | 42,230 | +0.07(+0.45%) |
Jul 14, 2017 | 15.85 | 16.19 | 15.25 | 15.42 | 40,151 | +0.18(+1.18%) |
Jul 13, 2017 | 15.31 | 15.43 | 15.05 | 15.24 | 88,518 | -0.12(-0.78%) |
Jul 12, 2017 | 15.54 | 15.69 | 15.03 | 15.36 | 21,058 | -0.19(-1.22%) |
Jul 11, 2017 | 16.65 | 16.85 | 15.55 | 15.55 | 19,405 | -1.09(-6.55%) |
Jul 10, 2017 | 16.90 | 17.17 | 16.57 | 16.64 | 13,139 | -0.26(-1.54%) |
Jul 07, 2017 | 16.69 | 17.20 | 16.69 | 16.90 | 8,272 | +0.18(+1.08%) |
Jul 06, 2017 | 16.97 | 17.43 | 16.55 | 16.72 | 16,979 | -0.40(-2.34%) |
Jul 05, 2017 | 17.55 | 17.93 | 17.01 | 17.12 | 27,324 | -0.43(-2.45%) |
Jul 03, 2017 | 17.60 | 17.75 | 17.10 | 17.55 | 57,744 | +0.11(+0.63%) |
Jun 30, 2017 | 17.87 | 18.25 | 17.17 | 17.44 | 63,729 | -0.56(-3.11%) |
Jun 29, 2017 | 17.98 | 19.07 | 17.59 | 18.00 | 61,860 | -0.10(-0.55%) |
Jun 28, 2017 | 18.65 | 18.77 | 17.73 | 18.10 | 48,594 | -0.10(-0.55%) |
Jun 27, 2017 | 17.64 | 18.72 | 17.61 | 18.20 | 263,108 | +0.20(+1.11%) |
Jun 26, 2017 | 17.60 | 18.22 | 17.21 | 18.00 | 154,932 | +0.41(+2.33%) |
Jun 23, 2017 | 17.62 | 18.25 | 16.54 | 17.59 | 52,202 | +0.05(+0.29%) |
Jun 22, 2017 | 17.30 | 17.75 | 16.85 | 17.54 | 140,043 | +0.69(+4.09%) |
Jun 21, 2017 | 16.83 | 17.52 | 16.51 | 16.85 | 123,627 | +0.04(+0.24%) |
Jun 20, 2017 | 17.00 | 17.48 | 16.66 | 16.81 | 15,928 | -0.21(-1.23%) |
Jun 19, 2017 | 16.98 | 17.52 | 16.72 | 17.02 | 18,382 | -0.10(-0.58%) |
Jun 16, 2017 | 16.59 | 17.24 | 16.55 | 17.12 | 56,181 | +0.57(+3.44%) |
Jun 15, 2017 | 16.40 | 17.40 | 16.40 | 16.55 | 74,333 | -0.04(-0.24%) |
Jun 14, 2017 | 17.15 | 17.53 | 16.20 | 16.59 | 55,304 | -0.65(-3.77%) |
Jun 13, 2017 | 18.20 | 18.50 | 17.00 | 17.24 | 101,037 | -0.75(-4.17%) |
Jun 12, 2017 | 18.60 | 18.97 | 17.58 | 17.99 | 97,441 | -0.60(-3.23%) |
Jun 09, 2017 | 18.46 | 19.16 | 18.27 | 18.59 | 67,959 | -0.08(-0.43%) |
Jun 08, 2017 | 18.52 | 19.18 | 18.10 | 18.67 | 32,706 | +0.17(+0.92%) |
Jun 07, 2017 | 18.00 | 18.98 | 17.07 | 18.50 | 56,621 | +0.41(+2.27%) |
Jun 06, 2017 | 19.10 | 19.98 | 17.50 | 18.09 | 167,555 | -1.05(-5.49%) |
Jun 05, 2017 | 19.27 | 20.60 | 18.99 | 19.14 | 66,554 | +0.20(+1.06%) |
Jun 02, 2017 | 18.89 | 19.79 | 18.43 | 18.94 | 85,387 | +0.01(+0.05%) |