Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.56 | 15.79 | 15.56 | 15.75 | 183,572 | +0.22(+1.42%) |
Aug 30, 2017 | 15.31 | 15.58 | 15.31 | 15.53 | 147,894 | +0.22(+1.44%) |
Aug 29, 2017 | 15.21 | 15.43 | 15.15 | 15.31 | 277,769 | +0.02(+0.13%) |
Aug 28, 2017 | 15.39 | 15.43 | 15.21 | 15.29 | 217,911 | -0.07(-0.46%) |
Aug 25, 2017 | 15.61 | 15.71 | 15.21 | 15.36 | 252,089 | -0.18(-1.16%) |
Aug 24, 2017 | 15.50 | 15.63 | 15.02 | 15.54 | 149,599 | +0.09(+0.58%) |
Aug 23, 2017 | 15.72 | 15.76 | 15.38 | 15.45 | 154,784 | -0.33(-2.09%) |
Aug 22, 2017 | 15.72 | 15.85 | 15.48 | 15.78 | 167,371 | +0.09(+0.57%) |
Aug 21, 2017 | 15.78 | 15.91 | 15.59 | 15.69 | 173,869 | -0.09(-0.57%) |
Aug 18, 2017 | 15.57 | 15.84 | 15.52 | 15.78 | 202,496 | +0.09(+0.57%) |
Aug 17, 2017 | 15.84 | 16.00 | 15.67 | 15.69 | 220,455 | -0.23(-1.44%) |
Aug 16, 2017 | 15.77 | 15.95 | 15.70 | 15.92 | 276,423 | +0.17(+1.08%) |
Aug 15, 2017 | 15.78 | 15.81 | 15.59 | 15.75 | 214,367 | -0.02(-0.13%) |
Aug 14, 2017 | 15.73 | 16.01 | 15.59 | 15.77 | 385,527 | +0.11(+0.70%) |
Aug 11, 2017 | 15.29 | 15.69 | 15.28 | 15.66 | 286,985 | +0.46(+3.03%) |
Aug 10, 2017 | 15.53 | 15.56 | 15.18 | 15.20 | 215,670 | -0.37(-2.38%) |
Aug 09, 2017 | 15.90 | 16.00 | 15.54 | 15.57 | 212,271 | -0.36(-2.26%) |
Aug 08, 2017 | 16.21 | 16.37 | 15.93 | 15.93 | 250,471 | -0.37(-2.27%) |
Aug 07, 2017 | 16.12 | 16.34 | 16.04 | 16.30 | 191,617 | +0.17(+1.05%) |
Aug 04, 2017 | 16.24 | 15.86 | 16.13 | 304,290 | +0.29(+1.83%) | |
Aug 03, 2017 | 16.26 | 16.41 | 15.77 | 15.84 | 354,931 | -0.41(-2.52%) |
Aug 02, 2017 | 17.62 | 17.62 | 16.25 | 16.25 | 560,518 | -1.34(-7.62%) |
Aug 01, 2017 | 16.81 | 17.65 | 16.25 | 17.59 | 911,117 | +0.49(+2.87%) |
Jul 31, 2017 | 17.30 | 17.30 | 16.83 | 17.10 | 443,897 | -0.16(-0.93%) |
Jul 28, 2017 | 17.22 | 17.40 | 17.15 | 17.26 | 685,461 | +0.00(+0.00%) |
Jul 27, 2017 | 17.22 | 17.56 | 17.07 | 17.26 | 445,449 | -0.09(-0.52%) |
Jul 26, 2017 | 17.65 | 17.65 | 17.11 | 17.35 | 408,034 | -0.30(-1.70%) |
Jul 25, 2017 | 17.48 | 17.74 | 17.36 | 17.65 | 616,143 | +0.29(+1.67%) |
Jul 24, 2017 | 17.26 | 17.47 | 17.01 | 17.36 | 255,701 | +0.11(+0.64%) |
Jul 21, 2017 | 17.18 | 17.34 | 17.03 | 17.25 | 333,656 | +0.15(+0.88%) |
Jul 20, 2017 | 17.11 | 16.70 | 17.10 | 267,050 | +0.23(+1.36%) | |
Jul 19, 2017 | 17.17 | 17.17 | 16.83 | 16.87 | 245,569 | -0.30(-1.75%) |
Jul 18, 2017 | 17.42 | 17.42 | 17.07 | 17.17 | 187,103 | -0.24(-1.38%) |
Jul 17, 2017 | 17.40 | 17.50 | 17.16 | 17.41 | 297,663 | +0.09(+0.52%) |
Jul 14, 2017 | 16.96 | 17.35 | 16.88 | 17.32 | 423,018 | +0.35(+2.06%) |
Jul 13, 2017 | 16.98 | 16.99 | 16.77 | 16.97 | 275,520 | +0.01(+0.06%) |
Jul 12, 2017 | 17.19 | 17.33 | 16.89 | 16.96 | 268,732 | -0.11(-0.64%) |
Jul 11, 2017 | 17.09 | 17.17 | 16.80 | 17.07 | 206,240 | +0.02(+0.12%) |
Jul 10, 2017 | 16.97 | 17.17 | 16.77 | 17.05 | 214,689 | -0.02(-0.12%) |
Jul 07, 2017 | 16.79 | 17.14 | 16.79 | 17.07 | 158,545 | +0.28(+1.67%) |
Jul 06, 2017 | 17.11 | 17.11 | 16.74 | 16.79 | 251,724 | -0.39(-2.27%) |
Jul 05, 2017 | 17.00 | 17.27 | 16.80 | 17.18 | 249,811 | +0.18(+1.06%) |
Jul 03, 2017 | 17.27 | 17.27 | 16.96 | 17.00 | 136,505 | -0.21(-1.22%) |
Jun 30, 2017 | 17.07 | 17.32 | 16.98 | 17.21 | 313,409 | +0.18(+1.06%) |
Jun 29, 2017 | 17.21 | 17.27 | 16.73 | 17.03 | 251,586 | -0.21(-1.22%) |
Jun 28, 2017 | 17.08 | 17.30 | 16.89 | 17.24 | 317,580 | +0.23(+1.35%) |
Jun 27, 2017 | 17.05 | 17.18 | 16.90 | 17.01 | 255,186 | -0.05(-0.29%) |
Jun 26, 2017 | 17.38 | 17.48 | 17.04 | 17.06 | 236,134 | -0.31(-1.78%) |
Jun 23, 2017 | 17.55 | 17.14 | 17.37 | 1,234,634 | +0.14(+0.81%) | |
Jun 22, 2017 | 17.02 | 17.41 | 17.00 | 17.23 | 345,045 | +0.19(+1.12%) |
Jun 21, 2017 | 16.95 | 17.15 | 16.88 | 17.04 | 245,836 | +0.12(+0.71%) |
Jun 20, 2017 | 17.03 | 17.14 | 16.85 | 16.92 | 222,742 | -0.17(-0.99%) |
Jun 19, 2017 | 17.05 | 17.19 | 16.92 | 17.09 | 346,754 | +0.08(+0.47%) |
Jun 16, 2017 | 16.61 | 17.01 | 16.55 | 17.01 | 661,659 | +0.21(+1.25%) |
Jun 15, 2017 | 16.45 | 16.89 | 16.29 | 16.80 | 546,477 | +0.16(+0.96%) |
Jun 14, 2017 | 16.39 | 16.65 | 16.30 | 16.64 | 280,627 | +0.27(+1.65%) |
Jun 13, 2017 | 16.37 | 16.47 | 16.30 | 16.37 | 173,012 | +0.03(+0.18%) |
Jun 12, 2017 | 16.38 | 16.45 | 16.22 | 16.34 | 227,776 | -0.12(-0.73%) |
Jun 09, 2017 | 16.46 | 16.74 | 16.27 | 16.46 | 424,805 | +0.00(+0.00%) |
Jun 08, 2017 | 16.04 | 16.50 | 15.95 | 16.46 | 313,889 | +0.46(+2.88%) |
Jun 07, 2017 | 15.98 | 16.09 | 15.81 | 16.00 | 255,372 | +0.05(+0.31%) |
Jun 06, 2017 | 15.94 | 16.17 | 15.85 | 15.95 | 256,559 | -0.05(-0.31%) |
Jun 05, 2017 | 16.02 | 16.31 | 15.83 | 16.00 | 549,402 | +0.01(+0.06%) |
Jun 02, 2017 | 15.67 | 16.08 | 15.57 | 15.99 | 418,654 | +0.37(+2.37%) |