Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.71 | 14.90 | 14.66 | 14.87 | 1,206,691 | +0.25(+1.69%) |
Aug 30, 2017 | 14.22 | 14.69 | 14.04 | 14.62 | 1,469,046 | +0.33(+2.30%) |
Aug 29, 2017 | 13.89 | 14.37 | 13.84 | 14.29 | 1,835,291 | +0.26(+1.82%) |
Aug 28, 2017 | 13.98 | 14.05 | 13.84 | 14.03 | 1,133,664 | +0.15(+1.05%) |
Aug 25, 2017 | 13.66 | 13.98 | 13.66 | 13.89 | 1,249,564 | +0.34(+2.49%) |
Aug 24, 2017 | 13.57 | 13.71 | 13.48 | 13.55 | 958,929 | -0.03(-0.20%) |
Aug 23, 2017 | 13.44 | 13.73 | 13.43 | 13.58 | 1,235,387 | +0.01(+0.07%) |
Aug 22, 2017 | 13.50 | 13.76 | 13.35 | 13.57 | 1,736,412 | +0.16(+1.23%) |
Aug 21, 2017 | 13.58 | 13.60 | 13.40 | 13.40 | 1,643,461 | -0.23(-1.68%) |
Aug 18, 2017 | 13.50 | 13.93 | 13.46 | 13.63 | 1,910,785 | -0.02(-0.13%) |
Aug 17, 2017 | 13.92 | 14.02 | 13.64 | 13.65 | 2,172,477 | -0.31(-2.22%) |
Aug 16, 2017 | 14.26 | 14.42 | 13.93 | 13.96 | 1,817,163 | -0.22(-1.55%) |
Aug 15, 2017 | 14.68 | 14.72 | 14.17 | 14.18 | 1,644,714 | -0.47(-3.18%) |
Aug 14, 2017 | 14.89 | 14.92 | 14.63 | 14.65 | 1,641,688 | -0.12(-0.80%) |
Aug 11, 2017 | 14.25 | 14.87 | 14.25 | 14.77 | 1,713,017 | +0.08(+0.56%) |
Aug 10, 2017 | 15.55 | 15.55 | 14.67 | 14.68 | 3,237,691 | -1.01(-6.41%) |
Aug 09, 2017 | 15.79 | 15.91 | 15.60 | 15.69 | 2,302,261 | -0.17(-1.09%) |
Aug 08, 2017 | 15.52 | 16.01 | 15.52 | 15.86 | 3,003,214 | +0.24(+1.52%) |
Aug 07, 2017 | 15.20 | 15.63 | 15.19 | 15.62 | 3,361,519 | +0.37(+2.39%) |
Aug 04, 2017 | 14.96 | 15.51 | 14.94 | 15.26 | 4,329,636 | +0.39(+2.64%) |
Aug 03, 2017 | 14.77 | 14.95 | 14.62 | 14.87 | 3,523,194 | +0.18(+1.24%) |
Aug 02, 2017 | 14.94 | 15.13 | 14.46 | 14.68 | 6,398,552 | +1.12(+8.29%) |
Aug 01, 2017 | 13.70 | 13.84 | 13.46 | 13.56 | 3,877,889 | -0.07(-0.54%) |
Jul 31, 2017 | 13.69 | 13.77 | 13.57 | 13.63 | 2,058,772 | +0.00(+0.00%) |
Jul 28, 2017 | 13.50 | 13.77 | 13.50 | 13.63 | 1,456,636 | +0.06(+0.47%) |
Jul 27, 2017 | 13.77 | 13.83 | 13.55 | 13.57 | 3,821,911 | -0.14(-1.00%) |
Jul 26, 2017 | 13.88 | 13.88 | 13.52 | 13.71 | 1,892,377 | -0.21(-1.51%) |
Jul 25, 2017 | 13.70 | 14.25 | 13.66 | 13.92 | 4,298,445 | +0.29(+2.15%) |
Jul 24, 2017 | 14.04 | 14.04 | 13.57 | 13.62 | 2,770,044 | -0.45(-3.18%) |
Jul 21, 2017 | 14.22 | 14.29 | 14.04 | 14.07 | 1,299,208 | -0.14(-0.96%) |
Jul 20, 2017 | 14.32 | 14.32 | 14.11 | 14.21 | 1,412,214 | -0.07(-0.51%) |
Jul 19, 2017 | 13.84 | 14.30 | 13.80 | 14.28 | 1,579,317 | +0.51(+3.72%) |
Jul 18, 2017 | 13.99 | 13.99 | 13.67 | 13.77 | 1,575,674 | -0.30(-2.14%) |
Jul 17, 2017 | 13.85 | 14.12 | 13.80 | 14.07 | 1,135,943 | +0.17(+1.25%) |
Jul 14, 2017 | 13.95 | 14.03 | 13.88 | 13.90 | 910,338 | -0.03(-0.20%) |
Jul 13, 2017 | 13.85 | 13.93 | 13.69 | 13.92 | 1,237,255 | +0.06(+0.46%) |
Jul 12, 2017 | 14.03 | 14.22 | 13.84 | 13.86 | 1,536,444 | +0.01(+0.07%) |
Jul 11, 2017 | 13.83 | 13.98 | 13.71 | 13.85 | 2,159,753 | +0.03(+0.20%) |
Jul 10, 2017 | 13.87 | 14.05 | 13.78 | 13.82 | 2,794,914 | -0.14(-0.98%) |
Jul 07, 2017 | 13.99 | 14.00 | 13.63 | 13.96 | 1,724,620 | -0.03(-0.20%) |
Jul 06, 2017 | 13.98 | 14.20 | 13.93 | 13.99 | 2,507,402 | -0.06(-0.46%) |
Jul 05, 2017 | 14.17 | 14.17 | 13.92 | 14.05 | 2,040,223 | -0.20(-1.41%) |
Jul 03, 2017 | 13.95 | 14.35 | 13.93 | 14.25 | 650,955 | +0.35(+2.50%) |
Jun 30, 2017 | 13.89 | 14.08 | 13.85 | 13.91 | 2,429,785 | +0.08(+0.59%) |
Jun 29, 2017 | 14.06 | 14.26 | 13.66 | 13.82 | 5,105,412 | -0.24(-1.69%) |
Jun 28, 2017 | 14.25 | 14.50 | 14.04 | 14.06 | 2,223,760 | +0.00(+0.00%) |
Jun 27, 2017 | 14.08 | 14.38 | 13.90 | 14.06 | 2,569,448 | +0.01(+0.06%) |
Jun 26, 2017 | 13.80 | 14.11 | 13.71 | 14.05 | 2,552,605 | +0.25(+1.79%) |
Jun 23, 2017 | 13.57 | 13.82 | 13.45 | 13.81 | 15,702,813 | +0.23(+1.68%) |
Jun 22, 2017 | 13.28 | 13.72 | 13.28 | 13.58 | 1,454,959 | +0.33(+2.48%) |
Jun 21, 2017 | 13.52 | 13.53 | 13.19 | 13.25 | 2,286,197 | -0.25(-1.83%) |
Jun 20, 2017 | 13.47 | 13.55 | 13.39 | 13.50 | 1,944,912 | -0.13(-0.94%) |
Jun 19, 2017 | 13.65 | 13.78 | 13.52 | 13.62 | 1,227,256 | +0.00(+0.00%) |
Jun 16, 2017 | 13.51 | 13.63 | 13.48 | 13.62 | 2,137,974 | +0.09(+0.68%) |
Jun 15, 2017 | 13.33 | 13.76 | 13.25 | 13.53 | 1,945,706 | +0.06(+0.48%) |
Jun 14, 2017 | 13.62 | 13.65 | 13.30 | 13.47 | 1,299,612 | -0.16(-1.21%) |
Jun 13, 2017 | 13.57 | 13.84 | 13.50 | 13.63 | 2,194,331 | +0.11(+0.81%) |
Jun 12, 2017 | 13.72 | 13.82 | 13.50 | 13.52 | 2,360,908 | -0.16(-1.19%) |
Jun 09, 2017 | 13.23 | 13.74 | 13.23 | 13.69 | 2,286,711 | +0.48(+3.65%) |
Jun 08, 2017 | 13.13 | 13.48 | 13.09 | 13.20 | 3,294,078 | +0.08(+0.62%) |
Jun 07, 2017 | 13.05 | 13.21 | 12.90 | 13.12 | 3,867,263 | +0.05(+0.42%) |
Jun 06, 2017 | 12.94 | 13.09 | 12.80 | 13.07 | 1,551,793 | +0.00(+0.00%) |
Jun 05, 2017 | 13.02 | 13.10 | 12.81 | 13.07 | 1,205,773 | +0.03(+0.21%) |
Jun 02, 2017 | 13.01 | 13.15 | 12.90 | 13.04 | 1,419,212 | +0.03(+0.21%) |