Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.88 | 14.88 | 14.52 | 14.52 | 4,036 | -0.24(-1.63%) |
Aug 30, 2017 | 15.00 | 15.00 | 14.64 | 14.76 | 1,465 | -0.12(-0.81%) |
Aug 29, 2017 | 14.78 | 14.88 | 14.64 | 14.88 | 1,006 | +0.12(+0.81%) |
Aug 28, 2017 | 14.76 | 14.88 | 14.76 | 14.76 | 2,223 | +0.12(+0.82%) |
Aug 25, 2017 | 14.64 | 14.93 | 14.64 | 14.64 | 977 | -0.12(-0.81%) |
Aug 24, 2017 | 14.64 | 14.87 | 14.64 | 14.76 | 1,792 | +0.00(+0.00%) |
Aug 23, 2017 | 15.00 | 15.24 | 14.52 | 14.76 | 15,682 | -0.12(-0.81%) |
Aug 22, 2017 | 15.24 | 15.24 | 14.88 | 14.88 | 1,103 | -0.12(-0.80%) |
Aug 21, 2017 | 15.00 | 15.12 | 14.76 | 15.00 | 2,566 | +0.00(+0.00%) |
Aug 18, 2017 | 14.64 | 15.00 | 14.64 | 15.00 | 2,007 | +0.36(+2.46%) |
Aug 17, 2017 | 14.64 | 14.82 | 14.64 | 14.64 | 3,538 | -0.12(-0.81%) |
Aug 16, 2017 | 14.88 | 14.93 | 14.64 | 14.76 | 2,944 | -0.12(-0.81%) |
Aug 15, 2017 | 14.88 | 15.00 | 14.88 | 14.88 | 1,324 | -0.12(-0.80%) |
Aug 14, 2017 | 14.64 | 15.06 | 14.64 | 15.00 | 3,837 | +0.12(+0.81%) |
Aug 11, 2017 | 15.12 | 15.12 | 14.88 | 14.88 | 836 | -0.24(-1.59%) |
Aug 10, 2017 | 15.12 | 15.24 | 14.76 | 15.12 | 1,275 | -0.12(-0.79%) |
Aug 09, 2017 | 14.76 | 15.48 | 14.75 | 15.24 | 9,189 | +0.48(+3.25%) |
Aug 08, 2017 | 15.00 | 15.24 | 14.76 | 14.76 | 3,817 | -0.48(-3.15%) |
Aug 07, 2017 | 14.88 | 15.24 | 14.76 | 15.24 | 2,259 | +0.48(+3.25%) |
Aug 04, 2017 | 14.76 | 14.90 | 14.76 | 14.76 | 2,896 | +0.00(+0.00%) |
Aug 03, 2017 | 15.00 | 15.00 | 14.76 | 14.76 | 3,129 | -0.36(-2.38%) |
Aug 02, 2017 | 14.76 | 15.24 | 14.76 | 15.12 | 2,034 | +0.12(+0.80%) |
Aug 01, 2017 | 14.76 | 15.00 | 14.76 | 15.00 | 3,713 | +0.12(+0.81%) |
Jul 31, 2017 | 14.76 | 15.00 | 14.76 | 14.88 | 1,952 | +0.12(+0.81%) |
Jul 28, 2017 | 14.88 | 15.00 | 14.76 | 14.76 | 2,304 | -0.12(-0.81%) |
Jul 27, 2017 | 14.88 | 15.00 | 14.88 | 14.88 | 1,574 | +0.00(+0.00%) |
Jul 26, 2017 | 15.00 | 15.00 | 14.88 | 14.88 | 1,749 | +0.00(+0.00%) |
Jul 25, 2017 | 15.00 | 15.24 | 14.88 | 14.88 | 4,831 | -0.12(-0.80%) |
Jul 24, 2017 | 15.12 | 15.24 | 14.88 | 15.00 | 6,103 | +0.00(+0.00%) |
Jul 21, 2017 | 15.24 | 15.36 | 15.00 | 15.00 | 2,884 | -0.24(-1.57%) |
Jul 20, 2017 | 15.48 | 15.48 | 15.24 | 15.24 | 4,684 | -0.12(-0.78%) |
Jul 19, 2017 | 15.14 | 15.48 | 15.12 | 15.36 | 2,669 | +0.24(+1.59%) |
Jul 18, 2017 | 15.24 | 15.36 | 15.12 | 15.12 | 1,458 | -0.12(-0.79%) |
Jul 17, 2017 | 15.36 | 15.36 | 15.24 | 15.24 | 2,067 | +0.24(+1.60%) |
Jul 14, 2017 | 15.00 | 15.24 | 15.00 | 15.00 | 692 | +0.00(+0.00%) |
Jul 13, 2017 | 14.88 | 15.24 | 14.88 | 15.00 | 1,557 | +0.00(+0.00%) |
Jul 12, 2017 | 15.00 | 15.36 | 15.00 | 15.00 | 1,873 | +0.00(+0.00%) |
Jul 11, 2017 | 15.12 | 15.36 | 15.00 | 15.00 | 1,875 | -0.12(-0.79%) |
Jul 10, 2017 | 15.24 | 15.36 | 15.00 | 15.12 | 2,911 | -0.12(-0.79%) |
Jul 07, 2017 | 15.24 | 15.36 | 14.88 | 15.24 | 6,800 | +0.24(+1.60%) |
Jul 06, 2017 | 15.24 | 15.24 | 14.88 | 15.00 | 8,133 | -0.48(-3.10%) |
Jul 05, 2017 | 15.36 | 15.48 | 15.00 | 15.48 | 3,864 | +0.12(+0.78%) |
Jul 03, 2017 | 15.12 | 15.36 | 15.12 | 15.36 | 1,416 | +0.00(+0.00%) |
Jun 30, 2017 | 15.48 | 15.48 | 15.12 | 15.36 | 1,957 | +0.12(+0.79%) |
Jun 29, 2017 | 15.60 | 15.60 | 15.00 | 15.24 | 5,339 | -0.24(-1.55%) |
Jun 28, 2017 | 15.48 | 15.84 | 15.24 | 15.48 | 6,181 | +0.12(+0.78%) |
Jun 27, 2017 | 15.60 | 15.60 | 15.24 | 15.36 | 4,589 | -0.24(-1.54%) |
Jun 26, 2017 | 15.60 | 15.60 | 15.36 | 15.60 | 7,912 | +0.00(+0.00%) |
Jun 23, 2017 | 15.48 | 15.60 | 15.26 | 15.60 | 2,057 | +0.12(+0.78%) |
Jun 22, 2017 | 15.36 | 15.48 | 15.00 | 15.48 | 2,135 | +0.23(+1.52%) |
Jun 21, 2017 | 15.60 | 15.60 | 15.24 | 15.25 | 7,306 | -0.35(-2.25%) |
Jun 20, 2017 | 15.84 | 15.84 | 15.24 | 15.60 | 6,032 | +0.00(+0.00%) |
Jun 19, 2017 | 15.60 | 15.72 | 15.60 | 15.60 | 1,362 | +0.12(+0.78%) |
Jun 16, 2017 | 15.60 | 15.84 | 15.48 | 15.48 | 6,721 | -0.36(-2.27%) |
Jun 15, 2017 | 16.20 | 16.20 | 15.60 | 15.84 | 5,616 | -0.00(-0.01%) |
Jun 14, 2017 | 15.84 | 16.08 | 15.72 | 15.84 | 6,542 | -0.12(-0.75%) |
Jun 13, 2017 | 15.12 | 16.44 | 15.12 | 15.96 | 32,758 | +0.48(+3.11%) |
Jun 12, 2017 | 15.36 | 15.48 | 15.36 | 15.48 | 3,270 | +0.12(+0.77%) |
Jun 09, 2017 | 15.12 | 15.48 | 15.12 | 15.36 | 2,975 | +0.12(+0.78%) |
Jun 08, 2017 | 15.00 | 15.48 | 14.88 | 15.24 | 7,564 | -0.12(-0.77%) |
Jun 07, 2017 | 15.24 | 15.48 | 15.24 | 15.36 | 5,050 | +0.12(+0.79%) |
Jun 06, 2017 | 15.36 | 15.48 | 15.12 | 15.24 | 5,606 | -0.24(-1.55%) |
Jun 05, 2017 | 15.48 | 15.48 | 15.24 | 15.48 | 1,485 | +0.24(+1.57%) |
Jun 02, 2017 | 15.24 | 15.48 | 15.12 | 15.24 | 15,130 | +0.00(+0.00%) |