Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.87 | 14.90 | 14.67 | 14.87 | 1,510,497 | +0.09(+0.59%) |
Aug 30, 2017 | 14.74 | 14.89 | 14.58 | 14.78 | 2,268,611 | +0.07(+0.48%) |
Aug 29, 2017 | 14.94 | 15.03 | 14.58 | 14.71 | 2,407,472 | -0.26(-1.75%) |
Aug 28, 2017 | 15.18 | 15.18 | 14.75 | 14.97 | 1,226,499 | -0.23(-1.50%) |
Aug 25, 2017 | 14.99 | 15.34 | 14.89 | 15.20 | 1,094,802 | +0.27(+1.82%) |
Aug 24, 2017 | 15.08 | 15.19 | 14.93 | 14.93 | 1,804,849 | -0.10(-0.64%) |
Aug 23, 2017 | 14.99 | 15.12 | 14.83 | 15.02 | 2,981,619 | +0.00(+0.00%) |
Aug 22, 2017 | 15.09 | 15.31 | 14.99 | 15.02 | 2,603,293 | -0.07(-0.46%) |
Aug 21, 2017 | 15.51 | 15.51 | 15.04 | 15.09 | 913,674 | -0.41(-2.65%) |
Aug 18, 2017 | 15.29 | 15.63 | 15.29 | 15.50 | 1,775,714 | +0.12(+0.80%) |
Aug 17, 2017 | 15.41 | 15.71 | 15.36 | 15.38 | 1,248,679 | -0.10(-0.68%) |
Aug 16, 2017 | 15.29 | 15.74 | 15.29 | 15.49 | 1,488,187 | +0.28(+1.84%) |
Aug 15, 2017 | 15.29 | 15.40 | 15.16 | 15.21 | 1,349,972 | -0.05(-0.34%) |
Aug 14, 2017 | 15.28 | 15.36 | 15.02 | 15.26 | 1,112,229 | +0.03(+0.17%) |
Aug 11, 2017 | 15.17 | 15.36 | 14.99 | 15.23 | 849,448 | +0.10(+0.69%) |
Aug 10, 2017 | 15.09 | 15.30 | 15.08 | 15.13 | 1,326,241 | +0.03(+0.17%) |
Aug 09, 2017 | 15.15 | 15.27 | 15.00 | 15.10 | 1,040,920 | -0.05(-0.35%) |
Aug 08, 2017 | 15.00 | 15.25 | 14.87 | 15.16 | 2,124,124 | +0.10(+0.70%) |
Aug 07, 2017 | 14.87 | 15.14 | 14.87 | 15.05 | 1,441,607 | +0.12(+0.82%) |
Aug 04, 2017 | 14.75 | 15.01 | 14.63 | 14.93 | 2,417,087 | +0.18(+1.24%) |
Aug 03, 2017 | 15.01 | 15.27 | 14.75 | 14.75 | 1,806,331 | -0.34(-2.25%) |
Aug 02, 2017 | 15.37 | 15.40 | 14.88 | 15.08 | 2,101,766 | -0.30(-1.92%) |
Aug 01, 2017 | 15.23 | 15.43 | 15.00 | 15.38 | 2,646,918 | +0.22(+1.43%) |
Jul 31, 2017 | 15.25 | 15.44 | 15.01 | 15.16 | 2,478,221 | -0.13(-0.85%) |
Jul 28, 2017 | 15.87 | 15.88 | 14.98 | 15.29 | 3,355,253 | -0.65(-4.09%) |
Jul 27, 2017 | 16.10 | 16.12 | 15.79 | 15.95 | 2,923,916 | -0.17(-1.08%) |
Jul 26, 2017 | 17.42 | 17.83 | 15.80 | 16.12 | 7,521,474 | -1.95(-10.78%) |
Jul 25, 2017 | 17.95 | 18.10 | 17.66 | 18.07 | 4,658,438 | +0.14(+0.78%) |
Jul 24, 2017 | 18.39 | 18.55 | 17.92 | 17.93 | 2,302,635 | -0.48(-2.60%) |
Jul 21, 2017 | 18.62 | 18.64 | 18.35 | 18.41 | 1,548,206 | -0.11(-0.61%) |
Jul 20, 2017 | 18.47 | 18.78 | 18.41 | 18.52 | 1,001,154 | +0.03(+0.14%) |
Jul 19, 2017 | 18.15 | 18.79 | 18.15 | 18.49 | 1,643,974 | +0.30(+1.67%) |
Jul 18, 2017 | 18.29 | 18.42 | 18.07 | 18.19 | 1,368,476 | -0.12(-0.67%) |
Jul 17, 2017 | 18.29 | 18.43 | 18.19 | 18.31 | 1,096,144 | -0.05(-0.28%) |
Jul 14, 2017 | 18.63 | 18.73 | 18.35 | 18.36 | 931,105 | -0.27(-1.45%) |
Jul 13, 2017 | 18.59 | 18.76 | 18.33 | 18.63 | 865,457 | +0.03(+0.14%) |
Jul 12, 2017 | 18.65 | 18.88 | 18.55 | 18.61 | 868,381 | +0.05(+0.28%) |
Jul 11, 2017 | 18.36 | 18.61 | 18.29 | 18.56 | 857,548 | +0.20(+1.09%) |
Jul 10, 2017 | 18.44 | 18.49 | 18.16 | 18.36 | 744,366 | -0.05(-0.28%) |
Jul 07, 2017 | 18.41 | 18.54 | 18.28 | 18.41 | 1,113,863 | +0.02(+0.09%) |
Jul 06, 2017 | 18.60 | 18.30 | 18.39 | 1,102,433 | -0.08(-0.42%) | |
Jul 05, 2017 | 18.62 | 18.69 | 18.18 | 18.47 | 1,604,330 | -0.11(-0.61%) |
Jul 03, 2017 | 18.57 | 18.72 | 18.47 | 18.58 | 732,013 | +0.11(+0.61%) |
Jun 30, 2017 | 18.47 | 18.61 | 18.26 | 18.47 | 1,105,951 | +0.03(+0.14%) |
Jun 29, 2017 | 18.25 | 18.65 | 18.25 | 18.44 | 1,048,193 | +0.20(+1.10%) |
Jun 28, 2017 | 18.48 | 18.63 | 18.22 | 18.24 | 2,452,357 | -0.17(-0.90%) |
Jun 27, 2017 | 18.24 | 18.49 | 18.23 | 18.41 | 1,743,620 | +0.20(+1.10%) |
Jun 26, 2017 | 17.99 | 18.28 | 17.98 | 18.21 | 1,949,738 | +0.20(+1.11%) |
Jun 23, 2017 | 17.95 | 18.01 | 2,082,393 | -0.17(-0.96%) | ||
Jun 22, 2017 | 17.77 | 18.24 | 17.46 | 18.18 | 2,894,923 | +0.53(+3.01%) |
Jun 21, 2017 | 17.93 | 18.01 | 17.63 | 17.65 | 1,781,905 | -0.23(-1.31%) |
Jun 20, 2017 | 18.36 | 18.46 | 17.81 | 17.89 | 1,493,192 | -0.57(-3.06%) |
Jun 19, 2017 | 18.45 | 18.71 | 18.18 | 18.45 | 1,295,186 | +0.07(+0.38%) |
Jun 16, 2017 | 17.88 | 18.41 | 17.77 | 18.38 | 2,567,877 | +0.41(+2.27%) |
Jun 15, 2017 | 18.16 | 18.39 | 17.89 | 17.97 | 2,599,162 | -0.35(-1.90%) |
Jun 14, 2017 | 18.46 | 18.75 | 18.26 | 18.32 | 2,419,842 | -0.02(-0.09%) |
Jun 13, 2017 | 18.67 | 18.83 | 18.29 | 18.34 | 2,600,933 | -0.47(-2.50%) |
Jun 12, 2017 | 18.49 | 18.84 | 18.43 | 18.81 | 2,384,544 | +0.28(+1.50%) |
Jun 09, 2017 | 18.15 | 18.70 | 18.09 | 18.53 | 2,368,496 | +0.42(+2.31%) |
Jun 08, 2017 | 17.83 | 18.33 | 17.66 | 18.11 | 1,951,486 | +0.32(+1.81%) |
Jun 07, 2017 | 17.89 | 17.99 | 17.72 | 17.79 | 1,741,887 | -0.09(-0.49%) |
Jun 06, 2017 | 17.75 | 17.98 | 17.62 | 17.88 | 1,454,025 | +0.03(+0.20%) |
Jun 05, 2017 | 17.71 | 17.94 | 17.69 | 17.84 | 1,415,287 | +0.03(+0.15%) |
Jun 02, 2017 | 17.76 | 18.02 | 17.76 | 17.82 | 1,216,141 | +0.09(+0.49%) |