Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.40 | 17.90 | 17.40 | 17.60 | 175,900 | +0.35(+2.03%) |
Aug 30, 2017 | 17.10 | 17.45 | 16.98 | 17.25 | 219,662 | +0.20(+1.17%) |
Aug 29, 2017 | 16.50 | 17.15 | 16.45 | 17.05 | 189,976 | +0.50(+3.02%) |
Aug 28, 2017 | 16.75 | 16.80 | 16.45 | 16.55 | 131,422 | -0.10(-0.60%) |
Aug 25, 2017 | 16.45 | 16.75 | 16.30 | 16.65 | 178,930 | +0.30(+1.83%) |
Aug 24, 2017 | 15.95 | 16.68 | 15.90 | 16.35 | 388,871 | +0.50(+3.15%) |
Aug 23, 2017 | 15.60 | 15.97 | 15.60 | 15.85 | 203,212 | +0.15(+0.96%) |
Aug 22, 2017 | 15.35 | 15.90 | 15.35 | 15.70 | 157,602 | +0.30(+1.95%) |
Aug 21, 2017 | 15.60 | 15.70 | 15.10 | 15.40 | 121,520 | -0.15(-0.96%) |
Aug 18, 2017 | 15.50 | 15.65 | 15.45 | 15.55 | 127,398 | -0.10(-0.64%) |
Aug 17, 2017 | 15.30 | 15.90 | 15.24 | 15.65 | 182,179 | +0.30(+1.95%) |
Aug 16, 2017 | 15.50 | 15.50 | 15.20 | 15.35 | 98,111 | -0.10(-0.65%) |
Aug 15, 2017 | 15.70 | 15.80 | 15.35 | 15.45 | 89,868 | -0.25(-1.59%) |
Aug 14, 2017 | 15.20 | 15.80 | 15.20 | 15.70 | 113,207 | +0.60(+3.97%) |
Aug 11, 2017 | 15.20 | 15.55 | 15.00 | 15.10 | 139,976 | +0.05(+0.33%) |
Aug 10, 2017 | 14.75 | 15.25 | 14.55 | 15.05 | 191,757 | +0.35(+2.38%) |
Aug 09, 2017 | 15.15 | 15.35 | 14.65 | 14.70 | 109,751 | -0.50(-3.29%) |
Aug 08, 2017 | 14.65 | 15.60 | 14.45 | 15.20 | 158,910 | +0.55(+3.75%) |
Aug 07, 2017 | 14.65 | 14.80 | 14.30 | 14.65 | 227,085 | +0.00(+0.00%) |
Aug 04, 2017 | 14.90 | 14.51 | 14.65 | 278,897 | -0.25(-1.68%) | |
Aug 03, 2017 | 16.25 | 16.95 | 14.75 | 14.90 | 559,252 | -0.25(-1.65%) |
Aug 02, 2017 | 15.60 | 15.60 | 15.10 | 15.15 | 358,594 | -0.50(-3.19%) |
Aug 01, 2017 | 15.85 | 15.90 | 15.40 | 15.65 | 236,473 | -0.15(-0.95%) |
Jul 31, 2017 | 15.50 | 16.45 | 15.45 | 15.80 | 497,846 | +0.70(+4.64%) |
Jul 28, 2017 | 15.65 | 15.65 | 15.00 | 15.10 | 359,817 | -0.50(-3.21%) |
Jul 27, 2017 | 16.30 | 16.30 | 15.45 | 15.60 | 228,497 | -0.65(-4.00%) |
Jul 26, 2017 | 16.45 | 16.75 | 16.25 | 16.25 | 183,278 | -0.10(-0.61%) |
Jul 25, 2017 | 16.90 | 16.95 | 16.25 | 16.35 | 425,404 | -0.45(-2.68%) |
Jul 24, 2017 | 16.95 | 16.95 | 16.70 | 16.80 | 80,581 | -0.15(-0.88%) |
Jul 21, 2017 | 17.00 | 17.25 | 16.68 | 16.95 | 188,398 | +0.10(+0.59%) |
Jul 20, 2017 | 17.05 | 16.70 | 16.85 | 110,795 | +0.00(+0.00%) | |
Jul 19, 2017 | 16.90 | 17.15 | 16.40 | 16.85 | 100,299 | +0.15(+0.90%) |
Jul 18, 2017 | 16.95 | 17.20 | 16.60 | 16.70 | 83,489 | -0.15(-0.89%) |
Jul 17, 2017 | 16.80 | 17.10 | 16.55 | 16.85 | 184,449 | +0.10(+0.60%) |
Jul 14, 2017 | 16.10 | 17.25 | 16.10 | 16.75 | 244,607 | +0.70(+4.36%) |
Jul 13, 2017 | 16.35 | 16.45 | 15.82 | 16.05 | 144,155 | -0.35(-2.13%) |
Jul 12, 2017 | 16.45 | 16.60 | 16.20 | 16.40 | 116,535 | +0.15(+0.92%) |
Jul 11, 2017 | 16.25 | 16.50 | 16.05 | 16.25 | 81,504 | +0.05(+0.31%) |
Jul 10, 2017 | 16.35 | 16.60 | 16.10 | 16.20 | 105,688 | -0.15(-0.92%) |
Jul 07, 2017 | 16.10 | 16.60 | 16.05 | 16.35 | 103,946 | +0.30(+1.87%) |
Jul 06, 2017 | 16.60 | 16.70 | 16.00 | 16.05 | 180,608 | -0.60(-3.60%) |
Jul 05, 2017 | 16.30 | 16.70 | 16.10 | 16.65 | 172,470 | +0.45(+2.78%) |
Jul 03, 2017 | 16.70 | 16.75 | 15.90 | 16.20 | 163,534 | -0.55(-3.28%) |
Jun 30, 2017 | 15.50 | 16.90 | 15.50 | 16.75 | 772,028 | +1.30(+8.41%) |
Jun 29, 2017 | 15.25 | 15.50 | 14.75 | 15.45 | 199,896 | +0.20(+1.31%) |
Jun 28, 2017 | 15.00 | 15.50 | 14.90 | 15.25 | 258,478 | +0.25(+1.67%) |
Jun 27, 2017 | 15.00 | 15.20 | 14.75 | 15.00 | 117,945 | -0.05(-0.33%) |
Jun 26, 2017 | 15.35 | 15.35 | 14.95 | 15.05 | 147,653 | -0.30(-1.95%) |
Jun 23, 2017 | 15.40 | 15.05 | 15.35 | 255,460 | +0.05(+0.33%) | |
Jun 22, 2017 | 15.25 | 15.35 | 15.00 | 15.30 | 125,275 | +0.15(+0.99%) |
Jun 21, 2017 | 15.30 | 15.60 | 15.00 | 15.15 | 81,135 | -0.10(-0.66%) |
Jun 20, 2017 | 15.15 | 15.65 | 15.13 | 15.25 | 132,876 | +0.10(+0.66%) |
Jun 19, 2017 | 14.75 | 15.20 | 14.70 | 15.15 | 164,562 | +0.40(+2.71%) |
Jun 16, 2017 | 14.55 | 14.85 | 14.25 | 14.75 | 222,858 | +0.10(+0.68%) |
Jun 15, 2017 | 14.80 | 14.85 | 14.60 | 14.65 | 104,631 | -0.30(-2.01%) |
Jun 14, 2017 | 14.75 | 15.10 | 14.65 | 14.95 | 126,249 | +0.25(+1.70%) |
Jun 13, 2017 | 14.55 | 14.85 | 14.45 | 14.70 | 136,734 | +0.05(+0.34%) |
Jun 12, 2017 | 15.25 | 15.32 | 14.55 | 14.65 | 241,725 | -0.55(-3.62%) |
Jun 09, 2017 | 15.80 | 15.95 | 15.05 | 15.20 | 331,246 | -0.65(-4.10%) |
Jun 08, 2017 | 15.20 | 16.00 | 15.20 | 15.85 | 278,794 | +0.60(+3.93%) |
Jun 07, 2017 | 15.15 | 15.25 | 15.00 | 15.25 | 258,380 | +0.15(+0.99%) |
Jun 06, 2017 | 15.05 | 15.15 | 14.95 | 15.10 | 138,609 | +0.05(+0.33%) |
Jun 05, 2017 | 15.45 | 15.65 | 14.95 | 15.05 | 150,753 | -0.40(-2.59%) |
Jun 02, 2017 | 15.00 | 15.50 | 14.95 | 15.45 | 257,344 | +0.60(+4.04%) |