Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.81 | 14.99 | 14.81 | 14.92 | 191,046 | +0.16(+1.08%) |
Aug 30, 2017 | 14.58 | 15.01 | 14.58 | 14.76 | 288,186 | +0.23(+1.58%) |
Aug 29, 2017 | 14.46 | 14.57 | 14.43 | 14.53 | 313,191 | -0.04(-0.27%) |
Aug 28, 2017 | 14.47 | 14.83 | 14.43 | 14.57 | 282,904 | +0.21(+1.46%) |
Aug 25, 2017 | 14.14 | 14.40 | 14.08 | 14.36 | 186,806 | +0.24(+1.70%) |
Aug 24, 2017 | 14.10 | 14.29 | 13.98 | 14.12 | 190,605 | +0.03(+0.21%) |
Aug 23, 2017 | 14.08 | 14.19 | 14.03 | 14.09 | 195,974 | -0.08(-0.56%) |
Aug 22, 2017 | 13.78 | 14.39 | 13.72 | 14.17 | 367,135 | +0.44(+3.20%) |
Aug 21, 2017 | 13.86 | 14.01 | 13.55 | 13.73 | 354,222 | -0.16(-1.15%) |
Aug 18, 2017 | 13.58 | 13.98 | 13.55 | 13.89 | 212,398 | +0.21(+1.54%) |
Aug 17, 2017 | 13.90 | 14.07 | 13.66 | 13.68 | 448,897 | -0.28(-2.01%) |
Aug 16, 2017 | 14.37 | 14.40 | 13.96 | 13.96 | 593,480 | -0.37(-2.58%) |
Aug 15, 2017 | 14.75 | 14.75 | 14.30 | 14.33 | 301,693 | -0.36(-2.45%) |
Aug 14, 2017 | 14.38 | 14.96 | 14.38 | 14.69 | 420,480 | +0.27(+1.87%) |
Aug 11, 2017 | 14.22 | 14.55 | 14.22 | 14.42 | 394,901 | +0.14(+0.98%) |
Aug 10, 2017 | 14.30 | 14.57 | 14.16 | 14.28 | 399,218 | -0.07(-0.49%) |
Aug 09, 2017 | 14.67 | 14.84 | 14.33 | 14.35 | 307,315 | -0.45(-3.04%) |
Aug 08, 2017 | 14.01 | 14.81 | 13.76 | 14.80 | 813,377 | +0.55(+3.86%) |
Aug 07, 2017 | 14.95 | 15.36 | 13.91 | 14.25 | 1,127,183 | -3.03(-17.53%) |
Aug 04, 2017 | 17.21 | 17.37 | 17.12 | 17.28 | 131,244 | +0.08(+0.47%) |
Aug 03, 2017 | 17.23 | 17.32 | 17.07 | 17.20 | 98,493 | +0.01(+0.06%) |
Aug 02, 2017 | 17.41 | 17.41 | 17.10 | 17.19 | 119,804 | -0.21(-1.21%) |
Aug 01, 2017 | 17.44 | 17.54 | 17.31 | 17.40 | 131,607 | +0.04(+0.23%) |
Jul 31, 2017 | 17.52 | 17.65 | 17.34 | 17.36 | 111,633 | -0.16(-0.91%) |
Jul 28, 2017 | 17.40 | 17.73 | 17.40 | 17.52 | 98,390 | +0.04(+0.23%) |
Jul 27, 2017 | 17.52 | 17.69 | 17.40 | 17.48 | 124,579 | +0.00(+0.00%) |
Jul 26, 2017 | 17.52 | 17.62 | 17.35 | 17.48 | 100,034 | -0.04(-0.23%) |
Jul 25, 2017 | 17.48 | 17.72 | 17.31 | 17.52 | 161,146 | +0.20(+1.15%) |
Jul 24, 2017 | 17.60 | 17.73 | 17.30 | 17.32 | 175,039 | -0.37(-2.09%) |
Jul 21, 2017 | 17.99 | 18.02 | 17.67 | 17.69 | 128,535 | -0.23(-1.28%) |
Jul 20, 2017 | 18.06 | 18.16 | 17.88 | 17.92 | 99,533 | -0.03(-0.17%) |
Jul 19, 2017 | 17.89 | 18.11 | 17.89 | 17.95 | 87,861 | +0.05(+0.28%) |
Jul 18, 2017 | 17.99 | 18.05 | 17.77 | 17.90 | 74,979 | -0.18(-1.00%) |
Jul 17, 2017 | 17.81 | 18.60 | 17.80 | 18.08 | 144,346 | +0.27(+1.52%) |
Jul 14, 2017 | 17.65 | 17.85 | 17.65 | 17.81 | 74,014 | +0.10(+0.56%) |
Jul 13, 2017 | 17.75 | 17.87 | 17.64 | 17.71 | 107,095 | -0.07(-0.39%) |
Jul 12, 2017 | 17.63 | 17.91 | 17.49 | 17.78 | 127,475 | +0.28(+1.60%) |
Jul 11, 2017 | 17.77 | 17.77 | 17.36 | 17.50 | 169,956 | -0.27(-1.52%) |
Jul 10, 2017 | 18.16 | 18.24 | 17.75 | 17.77 | 182,872 | -0.46(-2.52%) |
Jul 07, 2017 | 18.09 | 18.28 | 18.09 | 18.23 | 89,132 | +0.18(+1.00%) |
Jul 06, 2017 | 18.08 | 18.20 | 18.01 | 18.05 | 140,137 | -0.15(-0.82%) |
Jul 05, 2017 | 18.26 | 18.35 | 18.01 | 18.20 | 115,401 | -0.08(-0.44%) |
Jul 03, 2017 | 18.03 | 18.40 | 18.03 | 18.28 | 68,186 | +0.31(+1.73%) |
Jun 30, 2017 | 18.37 | 18.38 | 17.95 | 17.97 | 334,518 | -0.32(-1.75%) |
Jun 29, 2017 | 18.28 | 18.41 | 18.11 | 18.29 | 337,742 | +0.08(+0.44%) |
Jun 28, 2017 | 18.06 | 18.38 | 17.89 | 18.21 | 115,994 | +0.29(+1.62%) |
Jun 27, 2017 | 18.04 | 18.10 | 17.90 | 17.92 | 227,839 | -0.13(-0.72%) |
Jun 26, 2017 | 18.01 | 18.20 | 18.00 | 18.05 | 173,305 | +0.07(+0.39%) |
Jun 23, 2017 | 18.35 | 18.35 | 17.97 | 17.98 | 377,820 | -0.39(-2.12%) |
Jun 22, 2017 | 18.00 | 18.51 | 17.96 | 18.37 | 313,337 | +0.30(+1.66%) |
Jun 21, 2017 | 18.24 | 18.28 | 17.90 | 18.07 | 200,340 | -0.13(-0.71%) |
Jun 20, 2017 | 18.20 | 18.43 | 18.11 | 18.20 | 220,201 | -0.05(-0.27%) |
Jun 19, 2017 | 18.31 | 18.52 | 18.01 | 18.25 | 275,679 | +0.00(+0.00%) |
Jun 16, 2017 | 18.17 | 18.36 | 17.92 | 18.25 | 284,167 | -0.07(-0.38%) |
Jun 15, 2017 | 18.18 | 18.46 | 18.09 | 18.32 | 191,771 | -0.08(-0.43%) |
Jun 14, 2017 | 18.46 | 18.61 | 18.34 | 18.40 | 167,519 | -0.06(-0.33%) |
Jun 13, 2017 | 18.44 | 18.53 | 18.23 | 18.46 | 146,507 | +0.11(+0.60%) |
Jun 12, 2017 | 18.45 | 18.65 | 18.29 | 18.35 | 120,005 | -0.10(-0.54%) |
Jun 09, 2017 | 18.32 | 18.64 | 18.18 | 18.45 | 131,299 | +0.19(+1.04%) |
Jun 08, 2017 | 18.31 | 18.48 | 18.15 | 18.26 | 219,941 | -0.05(-0.27%) |
Jun 07, 2017 | 18.44 | 18.52 | 18.10 | 18.31 | 211,914 | -0.10(-0.54%) |
Jun 06, 2017 | 18.20 | 18.44 | 18.07 | 18.41 | 187,282 | +0.04(+0.22%) |
Jun 05, 2017 | 18.38 | 18.55 | 18.22 | 18.37 | 109,999 | -0.04(-0.22%) |
Jun 02, 2017 | 18.48 | 18.70 | 18.33 | 18.41 | 339,840 | -0.09(-0.49%) |