Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.39 | 16.39 | 15.85 | 16.37 | 40,745 | -0.03(-0.17%) |
Aug 30, 2017 | 16.07 | 16.55 | 16.07 | 16.39 | 15,917 | +0.24(+1.47%) |
Aug 29, 2017 | 16.05 | 16.33 | 16.01 | 16.16 | 15,025 | +0.06(+0.35%) |
Aug 28, 2017 | 16.25 | 16.35 | 15.98 | 16.10 | 22,139 | -0.07(-0.41%) |
Aug 25, 2017 | 16.27 | 16.51 | 16.15 | 16.17 | 19,309 | -0.04(-0.23%) |
Aug 24, 2017 | 16.02 | 16.27 | 15.55 | 16.20 | 28,549 | +0.03(+0.18%) |
Aug 23, 2017 | 15.95 | 16.37 | 15.95 | 16.18 | 15,311 | +0.10(+0.59%) |
Aug 22, 2017 | 16.22 | 16.39 | 15.70 | 16.08 | 48,981 | +0.08(+0.48%) |
Aug 21, 2017 | 16.12 | 16.31 | 15.90 | 16.00 | 13,194 | +0.11(+0.72%) |
Aug 18, 2017 | 15.34 | 16.04 | 15.24 | 15.89 | 14,587 | +0.32(+2.08%) |
Aug 17, 2017 | 15.31 | 15.89 | 15.14 | 15.57 | 16,156 | -0.15(-0.97%) |
Aug 16, 2017 | 15.16 | 15.91 | 15.16 | 15.72 | 11,508 | +0.83(+5.56%) |
Aug 15, 2017 | 15.50 | 15.50 | 14.80 | 14.89 | 22,618 | -0.29(-1.88%) |
Aug 14, 2017 | 15.90 | 16.02 | 15.17 | 15.18 | 52,294 | -0.96(-5.96%) |
Aug 11, 2017 | 15.19 | 16.46 | 14.83 | 16.14 | 41,809 | +1.08(+7.21%) |
Aug 10, 2017 | 14.27 | 15.59 | 14.06 | 15.05 | 43,876 | +0.75(+5.26%) |
Aug 09, 2017 | 14.27 | 14.44 | 14.18 | 14.30 | 10,597 | -0.03(-0.20%) |
Aug 08, 2017 | 14.35 | 14.80 | 14.28 | 14.33 | 11,449 | -0.18(-1.25%) |
Aug 07, 2017 | 14.39 | 14.65 | 14.39 | 14.51 | 10,226 | +0.14(+0.99%) |
Aug 04, 2017 | 14.38 | 14.45 | 14.34 | 14.37 | 7,822 | +0.36(+2.58%) |
Aug 03, 2017 | 14.38 | 14.40 | 13.82 | 14.01 | 17,924 | -0.28(-1.93%) |
Aug 02, 2017 | 14.92 | 14.92 | 14.27 | 14.28 | 9,196 | -0.29(-2.02%) |
Aug 01, 2017 | 14.86 | 14.86 | 14.49 | 14.58 | 6,660 | -0.10(-0.65%) |
Jul 31, 2017 | 14.96 | 14.99 | 14.56 | 14.67 | 24,840 | -0.21(-1.41%) |
Jul 28, 2017 | 14.67 | 14.96 | 14.66 | 14.88 | 19,082 | -0.01(-0.06%) |
Jul 27, 2017 | 14.88 | 14.93 | 14.75 | 14.89 | 10,994 | +0.09(+0.58%) |
Jul 26, 2017 | 14.07 | 14.94 | 13.98 | 14.80 | 29,975 | +0.74(+5.28%) |
Jul 25, 2017 | 14.04 | 14.10 | 13.75 | 14.06 | 14,107 | +0.25(+1.79%) |
Jul 24, 2017 | 14.36 | 14.47 | 13.82 | 13.82 | 15,359 | -0.51(-3.59%) |
Jul 21, 2017 | 14.54 | 14.54 | 14.18 | 14.33 | 25,978 | -0.31(-2.14%) |
Jul 20, 2017 | 14.67 | 14.70 | 14.51 | 14.64 | 4,015 | -0.10(-0.71%) |
Jul 19, 2017 | 14.40 | 14.75 | 14.40 | 14.75 | 4,738 | +0.37(+2.58%) |
Jul 18, 2017 | 14.27 | 14.52 | 14.23 | 14.38 | 10,677 | +0.07(+0.47%) |
Jul 17, 2017 | 14.38 | 14.40 | 14.21 | 14.31 | 15,641 | -0.10(-0.73%) |
Jul 14, 2017 | 14.27 | 14.54 | 14.21 | 14.41 | 15,535 | +0.16(+1.14%) |
Jul 13, 2017 | 14.50 | 14.50 | 14.13 | 14.25 | 14,632 | -0.19(-1.32%) |
Jul 12, 2017 | 14.42 | 14.69 | 14.37 | 14.44 | 12,230 | +0.09(+0.60%) |
Jul 11, 2017 | 14.57 | 14.57 | 14.32 | 14.36 | 14,026 | +0.18(+1.28%) |
Jul 10, 2017 | 14.22 | 14.62 | 14.13 | 14.18 | 31,994 | -0.05(-0.33%) |
Jul 07, 2017 | 14.03 | 14.27 | 14.03 | 14.22 | 17,103 | +0.17(+1.22%) |
Jul 06, 2017 | 14.29 | 14.29 | 13.97 | 14.05 | 15,262 | -0.18(-1.27%) |
Jul 05, 2017 | 14.32 | 14.61 | 14.05 | 14.23 | 51,657 | -0.21(-1.45%) |
Jul 03, 2017 | 14.53 | 14.64 | 14.41 | 14.44 | 5,980 | -0.15(-1.04%) |
Jun 30, 2017 | 14.71 | 14.93 | 14.46 | 14.60 | 41,579 | -0.18(-1.22%) |
Jun 29, 2017 | 14.80 | 14.90 | 14.32 | 14.78 | 57,202 | -0.25(-1.65%) |
Jun 28, 2017 | 14.74 | 15.29 | 14.51 | 15.02 | 33,104 | +0.26(+1.74%) |
Jun 27, 2017 | 14.96 | 14.96 | 14.53 | 14.77 | 28,444 | +0.00(+0.00%) |
Jun 26, 2017 | 15.43 | 15.49 | 14.67 | 14.77 | 11,517 | -0.74(-4.79%) |
Jun 23, 2017 | 15.25 | 15.59 | 15.18 | 15.51 | 114,647 | +0.30(+2.00%) |
Jun 22, 2017 | 15.46 | 15.52 | 15.08 | 15.20 | 18,918 | -0.29(-1.84%) |
Jun 21, 2017 | 14.48 | 15.51 | 14.30 | 15.49 | 31,922 | +0.99(+6.82%) |
Jun 20, 2017 | 14.77 | 14.91 | 14.44 | 14.50 | 14,415 | -0.28(-1.87%) |
Jun 19, 2017 | 14.91 | 15.20 | 14.76 | 14.78 | 20,929 | -0.01(-0.06%) |
Jun 16, 2017 | 14.37 | 14.86 | 14.27 | 14.79 | 35,973 | +0.16(+1.11%) |
Jun 15, 2017 | 14.87 | 14.90 | 14.41 | 14.62 | 15,852 | +0.11(+0.79%) |
Jun 14, 2017 | 14.87 | 15.19 | 14.44 | 14.51 | 17,955 | -0.44(-2.93%) |
Jun 13, 2017 | 14.63 | 14.99 | 14.46 | 14.95 | 39,270 | +0.33(+2.28%) |
Jun 12, 2017 | 15.46 | 15.51 | 14.43 | 14.61 | 41,258 | -1.19(-7.53%) |
Jun 09, 2017 | 15.80 | 16.03 | 15.49 | 15.80 | 14,776 | -0.14(-0.89%) |
Jun 08, 2017 | 16.06 | 16.08 | 15.56 | 15.95 | 14,520 | -0.06(-0.36%) |
Jun 07, 2017 | 16.05 | 16.18 | 15.95 | 16.00 | 13,164 | +0.05(+0.30%) |
Jun 06, 2017 | 15.57 | 16.03 | 15.50 | 15.96 | 29,325 | +0.39(+2.51%) |
Jun 05, 2017 | 16.28 | 16.28 | 15.48 | 15.57 | 25,363 | -0.25(-1.56%) |
Jun 02, 2017 | 15.84 | 16.01 | 15.57 | 15.81 | 32,084 | -0.03(-0.18%) |