Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.65 | 15.70 | 15.53 | 15.68 | 320,539 | +0.14(+0.92%) |
Aug 30, 2017 | 15.50 | 15.89 | 15.45 | 15.54 | 545,700 | +0.39(+2.57%) |
Aug 29, 2017 | 15.07 | 15.16 | 14.87 | 15.15 | 472,459 | -0.02(-0.13%) |
Aug 28, 2017 | 15.43 | 15.44 | 15.14 | 15.17 | 277,472 | -0.18(-1.18%) |
Aug 25, 2017 | 15.29 | 15.47 | 15.29 | 15.35 | 142,508 | +0.11(+0.75%) |
Aug 24, 2017 | 15.37 | 15.37 | 15.23 | 15.24 | 289,509 | -0.04(-0.25%) |
Aug 23, 2017 | 15.40 | 15.47 | 15.28 | 15.28 | 378,111 | -0.16(-1.05%) |
Aug 22, 2017 | 15.51 | 15.53 | 15.42 | 15.44 | 196,044 | -0.03(-0.18%) |
Aug 21, 2017 | 15.50 | 15.57 | 15.39 | 15.47 | 164,964 | -0.03(-0.18%) |
Aug 18, 2017 | 15.75 | 15.80 | 15.48 | 15.49 | 174,249 | -0.18(-1.15%) |
Aug 17, 2017 | 15.60 | 15.76 | 15.60 | 15.67 | 235,079 | +0.08(+0.49%) |
Aug 16, 2017 | 15.64 | 15.67 | 15.56 | 15.60 | 179,527 | +0.02(+0.12%) |
Aug 15, 2017 | 15.55 | 15.60 | 15.42 | 15.58 | 288,510 | +0.02(+0.12%) |
Aug 14, 2017 | 15.71 | 15.79 | 15.54 | 15.56 | 239,565 | -0.15(-0.97%) |
Aug 11, 2017 | 15.61 | 16.07 | 15.40 | 15.71 | 307,304 | +0.00(+0.00%) |
Aug 10, 2017 | 16.23 | 16.38 | 15.66 | 15.71 | 411,403 | -0.57(-3.50%) |
Aug 09, 2017 | 16.20 | 16.30 | 16.18 | 16.28 | 198,264 | +0.02(+0.12%) |
Aug 08, 2017 | 16.14 | 16.30 | 16.11 | 16.26 | 173,173 | +0.06(+0.35%) |
Aug 07, 2017 | 16.15 | 16.25 | 16.13 | 16.21 | 105,108 | +0.07(+0.41%) |
Aug 04, 2017 | 16.19 | 16.20 | 16.01 | 16.14 | 153,724 | -0.07(-0.41%) |
Aug 03, 2017 | 16.26 | 16.36 | 16.14 | 16.21 | 264,464 | -0.08(-0.47%) |
Aug 02, 2017 | 16.10 | 16.30 | 16.08 | 16.28 | 179,229 | +0.16(+1.00%) |
Aug 01, 2017 | 16.14 | 16.24 | 15.98 | 16.12 | 195,919 | +0.01(+0.06%) |
Jul 31, 2017 | 16.06 | 16.16 | 16.02 | 16.11 | 196,669 | +0.09(+0.59%) |
Jul 28, 2017 | 15.84 | 16.04 | 15.83 | 16.02 | 350,006 | +0.17(+1.08%) |
Jul 27, 2017 | 16.27 | 16.28 | 15.82 | 15.85 | 574,034 | -0.41(-2.51%) |
Jul 26, 2017 | 16.37 | 16.37 | 16.20 | 16.25 | 342,067 | -0.11(-0.70%) |
Jul 25, 2017 | 16.55 | 16.60 | 16.37 | 16.37 | 256,200 | -0.15(-0.92%) |
Jul 24, 2017 | 16.55 | 16.55 | 16.45 | 16.52 | 263,707 | -0.03(-0.17%) |
Jul 21, 2017 | 16.63 | 16.65 | 16.51 | 16.55 | 184,210 | -0.07(-0.40%) |
Jul 20, 2017 | 16.67 | 16.71 | 16.61 | 16.61 | 277,450 | -0.09(-0.51%) |
Jul 19, 2017 | 16.71 | 16.74 | 16.66 | 16.70 | 183,643 | +0.10(+0.63%) |
Jul 18, 2017 | 16.77 | 16.77 | 16.53 | 16.60 | 173,683 | -0.09(-0.51%) |
Jul 17, 2017 | 16.79 | 16.85 | 16.66 | 16.68 | 198,974 | -0.11(-0.68%) |
Jul 14, 2017 | 16.81 | 16.84 | 16.75 | 16.79 | 106,339 | +0.00(+0.00%) |
Jul 13, 2017 | 16.90 | 16.90 | 16.75 | 16.79 | 242,400 | -0.07(-0.39%) |
Jul 12, 2017 | 16.75 | 16.98 | 16.70 | 16.86 | 474,143 | +0.19(+1.14%) |
Jul 11, 2017 | 16.77 | 16.77 | 16.57 | 16.67 | 926,531 | -0.08(-0.45%) |
Jul 10, 2017 | 16.62 | 16.82 | 16.61 | 16.75 | 517,714 | +0.14(+0.86%) |
Jul 07, 2017 | 16.53 | 16.62 | 16.42 | 16.61 | 268,536 | +0.20(+1.22%) |
Jul 06, 2017 | 16.54 | 16.60 | 16.36 | 16.41 | 316,134 | -0.16(-0.97%) |
Jul 05, 2017 | 16.42 | 16.61 | 16.37 | 16.57 | 402,610 | +0.26(+1.57%) |
Jul 03, 2017 | 16.50 | 16.50 | 16.29 | 16.31 | 85,981 | -0.06(-0.35%) |
Jun 30, 2017 | 16.27 | 16.42 | 16.23 | 16.37 | 280,060 | +0.19(+1.17%) |
Jun 29, 2017 | 16.41 | 16.41 | 16.08 | 16.18 | 352,513 | -0.22(-1.33%) |
Jun 28, 2017 | 16.26 | 16.49 | 16.21 | 16.40 | 326,659 | +0.32(+2.01%) |
Jun 27, 2017 | 15.93 | 16.13 | 15.91 | 16.07 | 347,421 | +0.11(+0.71%) |
Jun 26, 2017 | 15.98 | 16.05 | 15.87 | 15.96 | 181,632 | +0.06(+0.36%) |
Jun 23, 2017 | 15.81 | 16.01 | 15.79 | 15.90 | 316,912 | +0.00(+0.00%) |
Jun 22, 2017 | 15.93 | 16.03 | 15.77 | 15.90 | 405,580 | +0.02(+0.12%) |
Jun 21, 2017 | 15.86 | 16.00 | 15.72 | 15.88 | 473,021 | +0.09(+0.60%) |
Jun 20, 2017 | 15.88 | 16.09 | 15.76 | 15.79 | 260,021 | -0.09(-0.60%) |
Jun 19, 2017 | 15.77 | 15.91 | 15.72 | 15.88 | 257,655 | +0.11(+0.72%) |
Jun 16, 2017 | 15.73 | 15.80 | 15.63 | 15.77 | 348,629 | +0.11(+0.73%) |
Jun 15, 2017 | 15.61 | 15.69 | 15.44 | 15.66 | 289,843 | -0.06(-0.36%) |
Jun 14, 2017 | 15.80 | 15.84 | 15.67 | 15.71 | 224,435 | -0.06(-0.36%) |
Jun 13, 2017 | 15.72 | 15.86 | 15.71 | 15.77 | 272,136 | +0.17(+1.09%) |
Jun 12, 2017 | 15.62 | 15.66 | 15.48 | 15.60 | 280,504 | +0.03(+0.18%) |
Jun 09, 2017 | 15.56 | 15.76 | 15.48 | 15.57 | 383,241 | +0.03(+0.18%) |
Jun 08, 2017 | 15.49 | 15.57 | 15.45 | 15.54 | 367,580 | +0.06(+0.37%) |
Jun 07, 2017 | 15.49 | 15.63 | 15.49 | 15.49 | 290,813 | -0.14(-0.91%) |
Jun 06, 2017 | 15.67 | 15.69 | 15.56 | 15.63 | 488,100 | -0.07(-0.42%) |
Jun 05, 2017 | 15.34 | 15.75 | 15.34 | 15.69 | 790,138 | +0.31(+2.03%) |
Jun 02, 2017 | 15.23 | 15.47 | 15.09 | 15.38 | 282,294 | +0.13(+0.87%) |