Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.93 | 15.15 | 14.79 | 15.11 | 631,774 | +0.54(+3.68%) |
Aug 30, 2017 | 14.26 | 14.61 | 14.13 | 14.57 | 523,748 | +0.31(+2.17%) |
Aug 29, 2017 | 14.31 | 14.33 | 14.02 | 14.26 | 302,940 | +0.10(+0.68%) |
Aug 28, 2017 | 14.21 | 14.33 | 14.02 | 14.17 | 127,734 | -0.02(-0.15%) |
Aug 25, 2017 | 14.09 | 14.32 | 14.09 | 14.19 | 213,557 | +0.14(+1.03%) |
Aug 24, 2017 | 14.02 | 14.14 | 13.96 | 14.04 | 130,664 | +0.03(+0.20%) |
Aug 23, 2017 | 13.83 | 14.22 | 13.80 | 14.02 | 222,498 | +0.21(+1.49%) |
Aug 22, 2017 | 13.52 | 13.85 | 13.49 | 13.81 | 326,918 | +0.28(+2.03%) |
Aug 21, 2017 | 13.75 | 13.75 | 13.49 | 13.54 | 331,870 | -0.21(-1.55%) |
Aug 18, 2017 | 13.75 | 13.86 | 13.61 | 13.75 | 383,217 | -0.01(-0.05%) |
Aug 17, 2017 | 13.65 | 13.90 | 13.65 | 13.76 | 255,008 | +0.03(+0.20%) |
Aug 16, 2017 | 14.09 | 14.09 | 13.63 | 13.73 | 281,635 | -0.01(-0.10%) |
Aug 15, 2017 | 13.93 | 14.01 | 13.71 | 13.74 | 274,237 | -0.23(-1.67%) |
Aug 14, 2017 | 14.05 | 14.07 | 13.89 | 13.98 | 163,614 | +0.07(+0.49%) |
Aug 11, 2017 | 13.69 | 13.94 | 13.48 | 13.91 | 471,615 | +0.18(+1.30%) |
Aug 10, 2017 | 13.95 | 14.05 | 13.70 | 13.73 | 424,485 | -0.21(-1.53%) |
Aug 09, 2017 | 14.00 | 14.00 | 13.68 | 13.94 | 760,248 | +0.01(+0.10%) |
Aug 08, 2017 | 14.13 | 14.24 | 13.77 | 13.93 | 558,865 | -0.25(-1.75%) |
Aug 07, 2017 | 14.26 | 14.36 | 13.98 | 14.17 | 431,203 | -0.09(-0.63%) |
Aug 04, 2017 | 14.50 | 14.50 | 14.22 | 14.26 | 283,084 | -0.19(-1.33%) |
Aug 03, 2017 | 14.78 | 14.86 | 14.40 | 14.46 | 365,359 | -0.35(-2.37%) |
Aug 02, 2017 | 14.64 | 14.95 | 14.61 | 14.81 | 317,758 | -0.15(-0.98%) |
Aug 01, 2017 | 15.09 | 15.12 | 14.90 | 14.95 | 614,744 | -0.12(-0.80%) |
Jul 31, 2017 | 15.03 | 15.12 | 14.83 | 15.07 | 394,859 | +0.08(+0.54%) |
Jul 28, 2017 | 14.90 | 14.90 | 14.87 | 14.99 | 451,493 | +0.06(+0.40%) |
Jul 27, 2017 | 14.85 | 14.97 | 14.79 | 14.93 | 531,266 | +0.12(+0.81%) |
Jul 26, 2017 | 14.73 | 14.99 | 14.60 | 14.81 | 500,434 | +0.17(+1.14%) |
Jul 25, 2017 | 14.69 | 14.83 | 14.50 | 14.64 | 250,050 | +0.06(+0.41%) |
Jul 24, 2017 | 14.52 | 14.69 | 14.44 | 14.58 | 347,320 | +0.09(+0.65%) |
Jul 21, 2017 | 14.30 | 14.54 | 14.20 | 14.49 | 308,607 | +0.27(+1.93%) |
Jul 20, 2017 | 14.43 | 14.43 | 14.14 | 14.22 | 258,490 | -0.09(-0.66%) |
Jul 19, 2017 | 14.18 | 14.42 | 14.18 | 14.31 | 276,776 | +0.13(+0.90%) |
Jul 18, 2017 | 14.32 | 14.37 | 14.18 | 14.18 | 314,550 | -0.08(-0.56%) |
Jul 17, 2017 | 14.14 | 14.36 | 14.12 | 14.26 | 171,058 | +0.16(+1.14%) |
Jul 14, 2017 | 13.96 | 14.23 | 13.94 | 14.10 | 205,086 | +0.14(+1.01%) |
Jul 13, 2017 | 14.02 | 14.05 | 13.86 | 13.96 | 196,550 | +0.03(+0.24%) |
Jul 12, 2017 | 14.12 | 14.30 | 13.93 | 13.93 | 262,562 | -0.05(-0.33%) |
Jul 11, 2017 | 13.88 | 14.12 | 13.83 | 13.98 | 196,991 | +0.12(+0.87%) |
Jul 10, 2017 | 13.71 | 14.10 | 13.71 | 13.85 | 299,482 | +0.05(+0.39%) |
Jul 07, 2017 | 13.73 | 13.91 | 13.53 | 13.80 | 240,892 | +0.05(+0.39%) |
Jul 06, 2017 | 13.88 | 14.03 | 13.73 | 13.75 | 248,620 | -0.07(-0.53%) |
Jul 05, 2017 | 14.08 | 14.08 | 13.66 | 13.82 | 367,589 | -0.28(-1.99%) |
Jul 03, 2017 | 13.49 | 14.15 | 13.47 | 14.10 | 268,185 | +0.66(+4.93%) |
Jun 30, 2017 | 13.67 | 13.85 | 13.41 | 13.44 | 448,643 | -0.17(-1.28%) |
Jun 29, 2017 | 13.42 | 13.67 | 13.35 | 13.61 | 265,544 | +0.25(+1.85%) |
Jun 28, 2017 | 13.25 | 13.58 | 13.25 | 13.37 | 254,049 | +0.07(+0.55%) |
Jun 27, 2017 | 13.73 | 13.82 | 13.21 | 13.29 | 336,183 | -0.47(-3.41%) |
Jun 26, 2017 | 13.53 | 13.81 | 13.37 | 13.76 | 392,709 | +0.24(+1.78%) |
Jun 23, 2017 | 13.56 | 13.52 | 347,813 | +0.54(+4.18%) | ||
Jun 22, 2017 | 12.92 | 13.36 | 12.86 | 12.98 | 426,951 | +0.11(+0.89%) |
Jun 21, 2017 | 12.74 | 13.06 | 12.65 | 12.86 | 372,362 | +0.16(+1.27%) |
Jun 20, 2017 | 12.78 | 12.98 | 12.57 | 12.70 | 520,172 | -0.21(-1.66%) |
Jun 19, 2017 | 13.37 | 13.38 | 12.83 | 12.92 | 632,281 | -0.48(-3.55%) |
Jun 16, 2017 | 13.12 | 13.49 | 13.08 | 13.39 | 1,715,715 | +0.38(+2.88%) |
Jun 15, 2017 | 13.33 | 13.61 | 12.94 | 13.02 | 488,117 | -0.34(-2.56%) |
Jun 14, 2017 | 14.02 | 14.10 | 13.30 | 13.36 | 558,428 | -0.65(-4.64%) |
Jun 13, 2017 | 13.71 | 14.20 | 13.63 | 14.01 | 686,482 | +0.33(+2.40%) |
Jun 12, 2017 | 13.19 | 13.96 | 13.19 | 13.68 | 703,723 | +0.57(+4.34%) |
Jun 09, 2017 | 12.92 | 13.21 | 12.89 | 13.11 | 403,280 | +0.23(+1.77%) |
Jun 08, 2017 | 13.29 | 13.29 | 12.86 | 12.88 | 508,839 | -0.45(-3.37%) |
Jun 07, 2017 | 13.64 | 13.67 | 13.29 | 13.33 | 392,989 | -0.33(-2.40%) |
Jun 06, 2017 | 13.43 | 13.68 | 13.24 | 13.66 | 514,566 | +0.25(+1.90%) |
Jun 05, 2017 | 13.37 | 13.52 | 13.36 | 13.41 | 279,670 | -0.04(-0.30%) |
Jun 02, 2017 | 13.27 | 13.51 | 13.19 | 13.45 | 387,557 | +0.13(+0.96%) |