Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.87 | 14.96 | 14.75 | 14.92 | 778,989 | +0.17(+1.14%) |
Aug 30, 2017 | 14.69 | 14.82 | 14.55 | 14.75 | 668,881 | +0.06(+0.44%) |
Aug 29, 2017 | 14.52 | 14.70 | 14.47 | 14.69 | 1,339,319 | -0.02(-0.11%) |
Aug 28, 2017 | 14.81 | 14.96 | 14.66 | 14.70 | 614,680 | -0.05(-0.33%) |
Aug 25, 2017 | 14.67 | 14.85 | 14.66 | 14.75 | 504,161 | +0.13(+0.88%) |
Aug 24, 2017 | 14.74 | 14.78 | 14.61 | 14.62 | 460,976 | -0.06(-0.44%) |
Aug 23, 2017 | 14.63 | 14.85 | 14.60 | 14.69 | 824,797 | -0.11(-0.76%) |
Aug 22, 2017 | 14.45 | 14.82 | 14.44 | 14.80 | 1,058,389 | +0.46(+3.24%) |
Aug 21, 2017 | 14.44 | 14.50 | 14.30 | 14.34 | 748,992 | -0.17(-1.16%) |
Aug 18, 2017 | 14.38 | 14.62 | 14.24 | 14.50 | 696,756 | +0.02(+0.11%) |
Aug 17, 2017 | 14.71 | 14.84 | 14.45 | 14.49 | 1,080,672 | -0.35(-2.38%) |
Aug 16, 2017 | 15.14 | 15.27 | 14.81 | 14.84 | 649,841 | -0.25(-1.65%) |
Aug 15, 2017 | 15.12 | 15.25 | 14.93 | 15.09 | 839,149 | +0.06(+0.43%) |
Aug 14, 2017 | 15.11 | 15.23 | 14.99 | 15.03 | 602,819 | +0.01(+0.05%) |
Aug 11, 2017 | 14.91 | 15.11 | 14.73 | 15.02 | 1,100,718 | -0.02(-0.16%) |
Aug 10, 2017 | 15.35 | 15.51 | 14.96 | 15.04 | 1,470,153 | -0.36(-2.34%) |
Aug 09, 2017 | 15.63 | 15.64 | 15.23 | 15.40 | 1,495,125 | -0.34(-2.19%) |
Aug 08, 2017 | 15.99 | 16.04 | 15.73 | 15.75 | 1,088,770 | -0.23(-1.45%) |
Aug 07, 2017 | 15.70 | 16.11 | 15.68 | 15.98 | 895,091 | +0.27(+1.74%) |
Aug 04, 2017 | 15.79 | 15.67 | 15.71 | 877,760 | -0.08(-0.51%) | |
Aug 03, 2017 | 15.55 | 15.88 | 15.42 | 15.79 | 1,520,451 | +0.22(+1.39%) |
Aug 02, 2017 | 16.55 | 16.76 | 15.37 | 15.57 | 3,493,958 | -1.15(-6.90%) |
Aug 01, 2017 | 16.79 | 16.98 | 16.31 | 16.73 | 2,819,606 | +0.15(+0.92%) |
Jul 31, 2017 | 16.27 | 16.66 | 16.16 | 16.57 | 1,775,829 | +0.33(+2.02%) |
Jul 28, 2017 | 16.24 | 16.28 | 16.05 | 16.24 | 1,163,274 | +0.02(+0.10%) |
Jul 27, 2017 | 16.95 | 16.96 | 16.14 | 16.23 | 1,567,263 | -0.62(-3.66%) |
Jul 26, 2017 | 16.93 | 16.97 | 16.79 | 16.85 | 956,685 | -0.03(-0.19%) |
Jul 25, 2017 | 16.74 | 16.96 | 16.73 | 16.88 | 1,081,878 | +0.31(+1.89%) |
Jul 24, 2017 | 16.40 | 16.57 | 16.33 | 16.56 | 670,319 | +0.14(+0.88%) |
Jul 21, 2017 | 16.77 | 16.81 | 16.37 | 16.42 | 1,220,058 | -0.28(-1.68%) |
Jul 20, 2017 | 16.96 | 16.60 | 16.70 | 1,342,316 | +0.03(+0.19%) | |
Jul 19, 2017 | 16.64 | 16.68 | 16.44 | 16.67 | 1,706,863 | +0.14(+0.87%) |
Jul 18, 2017 | 16.50 | 16.59 | 16.41 | 16.52 | 988,764 | +0.01(+0.05%) |
Jul 17, 2017 | 16.24 | 16.52 | 16.18 | 16.52 | 1,229,760 | +0.24(+1.48%) |
Jul 14, 2017 | 16.07 | 16.34 | 16.07 | 16.28 | 1,576,553 | +0.11(+0.69%) |
Jul 13, 2017 | 16.13 | 16.32 | 16.09 | 16.16 | 1,011,646 | +0.07(+0.45%) |
Jul 12, 2017 | 15.90 | 16.18 | 15.78 | 16.09 | 1,265,786 | +0.22(+1.36%) |
Jul 11, 2017 | 15.88 | 15.95 | 15.72 | 15.88 | 1,237,448 | +0.05(+0.30%) |
Jul 10, 2017 | 15.60 | 15.93 | 15.55 | 15.83 | 1,885,660 | +0.20(+1.28%) |
Jul 07, 2017 | 15.23 | 15.64 | 15.05 | 15.63 | 1,972,626 | +0.47(+3.12%) |
Jul 06, 2017 | 15.12 | 15.37 | 15.04 | 15.15 | 1,625,733 | -0.05(-0.36%) |
Jul 05, 2017 | 15.01 | 15.23 | 14.84 | 15.21 | 1,133,564 | +0.20(+1.36%) |
Jul 03, 2017 | 14.98 | 15.21 | 14.94 | 15.01 | 976,921 | +0.23(+1.54%) |
Jun 30, 2017 | 14.94 | 14.97 | 14.64 | 14.78 | 2,012,886 | -0.23(-1.56%) |
Jun 29, 2017 | 15.37 | 15.45 | 14.90 | 15.01 | 1,144,710 | -0.23(-1.54%) |
Jun 28, 2017 | 15.22 | 15.32 | 15.02 | 15.25 | 1,178,590 | +0.22(+1.46%) |
Jun 27, 2017 | 14.97 | 15.12 | 14.92 | 15.03 | 1,080,661 | +0.05(+0.37%) |
Jun 26, 2017 | 15.11 | 15.19 | 14.85 | 14.97 | 1,400,393 | -0.04(-0.26%) |
Jun 23, 2017 | 15.38 | 15.42 | 14.97 | 15.01 | 2,414,411 | -0.30(-1.94%) |
Jun 22, 2017 | 14.79 | 15.58 | 14.74 | 15.31 | 4,170,058 | +0.58(+3.93%) |
Jun 21, 2017 | 14.79 | 14.89 | 14.70 | 14.73 | 891,470 | -0.08(-0.53%) |
Jun 20, 2017 | 14.83 | 15.00 | 14.74 | 14.81 | 1,184,472 | -0.09(-0.63%) |
Jun 19, 2017 | 14.77 | 14.92 | 14.60 | 14.90 | 1,132,897 | +0.27(+1.82%) |
Jun 16, 2017 | 14.57 | 14.84 | 14.48 | 14.64 | 3,199,813 | -0.02(-0.16%) |
Jun 15, 2017 | 14.69 | 14.91 | 14.60 | 14.66 | 1,463,730 | -0.23(-1.58%) |
Jun 14, 2017 | 14.75 | 14.93 | 14.44 | 14.90 | 2,269,913 | +0.34(+2.31%) |
Jun 13, 2017 | 14.61 | 14.74 | 14.44 | 14.56 | 1,516,715 | -0.02(-0.16%) |
Jun 12, 2017 | 14.29 | 15.08 | 14.25 | 14.58 | 3,591,025 | +0.38(+2.70%) |
Jun 09, 2017 | 13.93 | 14.96 | 13.88 | 14.20 | 5,588,978 | +0.40(+2.89%) |
Jun 08, 2017 | 13.33 | 13.83 | 13.33 | 13.80 | 2,266,653 | +0.48(+3.58%) |
Jun 07, 2017 | 13.47 | 13.48 | 13.17 | 13.32 | 1,069,643 | -0.08(-0.58%) |
Jun 06, 2017 | 13.41 | 13.46 | 13.29 | 13.40 | 1,141,471 | -0.16(-1.21%) |
Jun 05, 2017 | 13.33 | 13.67 | 13.24 | 13.56 | 1,442,622 | +0.20(+1.52%) |
Jun 02, 2017 | 13.52 | 13.59 | 13.24 | 13.36 | 1,226,941 | -0.20(-1.50%) |