Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.50 | 17.00 | 16.46 | 16.67 | 28,198 | -0.90(-5.12%) |
Aug 30, 2017 | 17.03 | 17.74 | 17.03 | 17.57 | 77,030 | +0.18(+1.05%) |
Aug 29, 2017 | 17.60 | 17.60 | 17.30 | 17.39 | 51,178 | -0.31(-1.77%) |
Aug 28, 2017 | 17.55 | 17.70 | 17.38 | 17.70 | 67,392 | +0.20(+1.14%) |
Aug 25, 2017 | 17.49 | 17.51 | 17.45 | 17.50 | 26,958 | +0.15(+0.86%) |
Aug 24, 2017 | 17.30 | 17.46 | 17.30 | 17.35 | 20,248 | +0.07(+0.41%) |
Aug 23, 2017 | 17.02 | 17.30 | 17.02 | 17.28 | 16,292 | +0.49(+2.92%) |
Aug 22, 2017 | 16.34 | 16.79 | 16.34 | 16.79 | 57,025 | +0.60(+3.71%) |
Aug 21, 2017 | 16.47 | 16.47 | 16.14 | 16.19 | 5,665 | +0.14(+0.87%) |
Aug 18, 2017 | 16.21 | 16.30 | 15.92 | 16.05 | 124,228 | -0.32(-1.95%) |
Aug 17, 2017 | 16.32 | 16.46 | 16.32 | 16.37 | 11,220 | +0.02(+0.12%) |
Aug 16, 2017 | 16.06 | 16.35 | 16.06 | 16.35 | 14,647 | +0.23(+1.43%) |
Aug 15, 2017 | 16.30 | 16.30 | 16.00 | 16.12 | 11,186 | +0.21(+1.32%) |
Aug 14, 2017 | 15.90 | 15.91 | 15.63 | 15.91 | 20,598 | -0.54(-3.28%) |
Aug 11, 2017 | 15.46 | 16.83 | 15.46 | 16.45 | 129,516 | +1.24(+8.15%) |
Aug 10, 2017 | 15.72 | 15.72 | 15.02 | 15.21 | 28,185 | -0.29(-1.87%) |
Aug 09, 2017 | 15.61 | 15.69 | 15.50 | 15.50 | 32,371 | +0.17(+1.11%) |
Aug 08, 2017 | 15.00 | 15.40 | 15.00 | 15.33 | 150,250 | +0.54(+3.65%) |
Aug 07, 2017 | 14.70 | 14.82 | 14.55 | 14.79 | 155,980 | +0.89(+6.40%) |
Aug 04, 2017 | 13.91 | 13.91 | 13.75 | 13.90 | 5,445 | -0.08(-0.57%) |
Aug 03, 2017 | 14.02 | 14.02 | 13.93 | 13.98 | 12,246 | -0.04(-0.31%) |
Aug 02, 2017 | 14.04 | 14.14 | 14.00 | 14.02 | 14,005 | -0.34(-2.34%) |
Aug 01, 2017 | 14.30 | 14.57 | 14.20 | 14.36 | 41,866 | +0.75(+5.51%) |
Jul 31, 2017 | 12.83 | 13.80 | 12.83 | 13.61 | 36,943 | +0.62(+4.77%) |
Jul 28, 2017 | 13.04 | 13.04 | 12.50 | 12.99 | 86,080 | -1.50(-10.35%) |
Jul 27, 2017 | 14.32 | 14.53 | 14.30 | 14.49 | 21,886 | -0.41(-2.75%) |
Jul 26, 2017 | 15.14 | 15.40 | 14.11 | 14.90 | 36,865 | +0.32(+2.19%) |
Jul 25, 2017 | 14.57 | 14.78 | 14.47 | 14.58 | 47,891 | -0.49(-3.28%) |
Jul 24, 2017 | 15.06 | 15.19 | 15.01 | 15.07 | 15,698 | +0.17(+1.17%) |
Jul 21, 2017 | 15.00 | 15.00 | 14.76 | 14.90 | 5,867 | +0.80(+5.67%) |
Jul 20, 2017 | 14.10 | 14.15 | 14.05 | 14.10 | 26,630 | -0.00(-0.01%) |
Jul 19, 2017 | 14.05 | 14.15 | 14.00 | 14.10 | 17,824 | -0.36(-2.51%) |
Jul 18, 2017 | 14.51 | 14.60 | 14.38 | 14.46 | 58,383 | +1.88(+14.89%) |
Jul 17, 2017 | 12.54 | 12.63 | 12.45 | 12.59 | 34,617 | +0.19(+1.53%) |
Jul 14, 2017 | 12.45 | 12.57 | 12.24 | 12.40 | 245,159 | -0.56(-4.32%) |
Jul 13, 2017 | 12.88 | 12.96 | 12.83 | 12.96 | 20,805 | -0.64(-4.71%) |
Jul 12, 2017 | 13.38 | 13.73 | 13.22 | 13.60 | 14,482 | +0.64(+4.94%) |
Jul 11, 2017 | 13.28 | 13.28 | 12.60 | 12.96 | 86,574 | -0.53(-3.93%) |
Jul 10, 2017 | 13.55 | 13.55 | 13.31 | 13.49 | 10,179 | -0.31(-2.25%) |
Jul 07, 2017 | 13.61 | 13.81 | 13.61 | 13.80 | 21,095 | +0.30(+2.22%) |
Jul 06, 2017 | 13.54 | 13.60 | 13.47 | 13.50 | 23,338 | -0.26(-1.89%) |
Jul 05, 2017 | 13.80 | 13.80 | 13.69 | 13.76 | 10,573 | -0.14(-1.01%) |
Jul 03, 2017 | 14.29 | 14.29 | 13.85 | 13.90 | 24,663 | -0.65(-4.47%) |
Jun 30, 2017 | 14.42 | 14.55 | 14.35 | 14.55 | 5,458 | +0.05(+0.34%) |
Jun 29, 2017 | 14.54 | 14.65 | 14.40 | 14.50 | 88,542 | -0.78(-5.10%) |
Jun 28, 2017 | 15.36 | 15.42 | 15.20 | 15.28 | 36,074 | -0.39(-2.49%) |
Jun 27, 2017 | 15.53 | 15.86 | 15.52 | 15.67 | 27,247 | -0.24(-1.51%) |
Jun 26, 2017 | 15.99 | 16.00 | 15.91 | 15.91 | 70,891 | -0.06(-0.41%) |
Jun 23, 2017 | 16.76 | 16.76 | 15.75 | 15.97 | 69,294 | -1.42(-8.14%) |
Jun 22, 2017 | 17.28 | 17.39 | 17.21 | 17.39 | 81,352 | +0.09(+0.49%) |
Jun 21, 2017 | 17.37 | 17.41 | 17.18 | 17.30 | 42,924 | -0.48(-2.67%) |
Jun 20, 2017 | 17.50 | 17.85 | 17.50 | 17.78 | 29,276 | -0.02(-0.08%) |
Jun 19, 2017 | 17.70 | 17.80 | 17.64 | 17.80 | 60,485 | +0.68(+3.99%) |
Jun 16, 2017 | 17.10 | 17.44 | 17.10 | 17.11 | 17,919 | +0.36(+2.16%) |
Jun 15, 2017 | 16.93 | 17.04 | 16.56 | 16.75 | 41,166 | +0.50(+3.08%) |
Jun 14, 2017 | 17.07 | 17.07 | 16.20 | 16.25 | 192,861 | -1.39(-7.91%) |
Jun 13, 2017 | 17.75 | 17.75 | 17.59 | 17.64 | 68,566 | -0.14(-0.76%) |
Jun 12, 2017 | 17.75 | 17.93 | 17.63 | 17.78 | 3,382,295 | +1.55(+9.55%) |
Jun 09, 2017 | 16.10 | 16.70 | 16.10 | 16.23 | 1,251,444 | +0.41(+2.59%) |
Jun 08, 2017 | 15.56 | 15.82 | 15.56 | 15.82 | 1,064,806 | +0.98(+6.60%) |
Jun 07, 2017 | 14.63 | 14.84 | 14.63 | 14.84 | 423,505 | +0.62(+4.36%) |
Jun 06, 2017 | 14.31 | 14.40 | 14.22 | 14.22 | 38,995 | +0.38(+2.71%) |
Jun 05, 2017 | 13.93 | 13.93 | 13.83 | 13.85 | 25,589 | -0.10(-0.72%) |
Jun 02, 2017 | 13.86 | 14.00 | 13.81 | 13.95 | 4,475 | +0.43(+3.14%) |