Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.90 | 16.04 | 15.90 | 16.01 | 746,675 | +0.11(+0.69%) |
Aug 30, 2017 | 15.81 | 15.93 | 15.79 | 15.90 | 505,440 | +0.09(+0.58%) |
Aug 29, 2017 | 15.94 | 15.95 | 15.81 | 15.81 | 622,723 | -0.13(-0.80%) |
Aug 28, 2017 | 15.97 | 16.02 | 15.92 | 15.94 | 491,178 | -0.02(-0.11%) |
Aug 25, 2017 | 16.14 | 16.15 | 15.92 | 15.95 | 889,219 | -0.18(-1.13%) |
Aug 24, 2017 | 16.12 | 16.15 | 15.99 | 16.14 | 1,285,634 | +0.05(+0.34%) |
Aug 23, 2017 | 16.08 | 16.17 | 16.04 | 16.08 | 627,230 | -0.04(-0.23%) |
Aug 22, 2017 | 16.15 | 16.21 | 16.12 | 16.12 | 904,842 | -0.04(-0.23%) |
Aug 21, 2017 | 16.12 | 16.19 | 16.06 | 16.15 | 596,922 | +0.02(+0.11%) |
Aug 18, 2017 | 16.10 | 16.19 | 16.04 | 16.14 | 597,335 | +0.05(+0.34%) |
Aug 17, 2017 | 16.15 | 16.21 | 16.08 | 16.08 | 855,231 | -0.04(-0.23%) |
Aug 16, 2017 | 16.08 | 16.21 | 16.06 | 16.12 | 1,104,264 | -0.04(-0.23%) |
Aug 15, 2017 | 16.10 | 16.19 | 16.03 | 16.15 | 791,709 | -0.02(-0.11%) |
Aug 14, 2017 | 16.12 | 16.23 | 16.06 | 16.17 | 1,089,862 | +0.11(+0.68%) |
Aug 11, 2017 | 15.88 | 16.08 | 15.83 | 16.06 | 1,573,999 | +0.04(+0.23%) |
Aug 10, 2017 | 16.06 | 16.14 | 15.95 | 16.03 | 1,222,394 | -0.07(-0.45%) |
Aug 09, 2017 | 15.86 | 16.12 | 15.84 | 16.10 | 1,526,475 | +0.16(+1.03%) |
Aug 08, 2017 | 15.95 | 16.01 | 15.88 | 15.94 | 1,334,387 | -0.02(-0.11%) |
Aug 07, 2017 | 15.92 | 15.95 | 15.84 | 15.95 | 1,053,524 | +0.05(+0.34%) |
Aug 04, 2017 | 15.92 | 15.97 | 15.75 | 15.90 | 1,251,793 | +0.00(+0.00%) |
Aug 03, 2017 | 15.83 | 15.97 | 15.74 | 15.90 | 1,100,830 | +0.07(+0.46%) |
Aug 02, 2017 | 15.66 | 15.90 | 15.61 | 15.83 | 1,620,750 | +0.20(+1.28%) |
Aug 01, 2017 | 15.53 | 15.63 | 15.43 | 15.63 | 1,136,231 | +0.15(+0.94%) |
Jul 31, 2017 | 15.48 | 15.53 | 15.41 | 15.48 | 1,056,224 | +0.05(+0.35%) |
Jul 28, 2017 | 15.59 | 15.61 | 15.35 | 15.43 | 2,178,672 | -0.16(-1.05%) |
Jul 27, 2017 | 15.52 | 15.63 | 15.41 | 15.59 | 2,325,402 | +0.09(+0.59%) |
Jul 26, 2017 | 15.48 | 15.54 | 15.43 | 15.50 | 2,024,147 | +0.04(+0.24%) |
Jul 25, 2017 | 15.64 | 15.64 | 15.44 | 15.46 | 1,595,215 | -0.13(-0.82%) |
Jul 24, 2017 | 15.63 | 15.64 | 15.54 | 15.59 | 686,628 | +0.00(+0.00%) |
Jul 21, 2017 | 15.57 | 15.61 | 15.52 | 15.59 | 1,032,228 | +0.05(+0.35%) |
Jul 20, 2017 | 15.53 | 15.59 | 15.48 | 15.53 | 579,330 | +0.02(+0.12%) |
Jul 19, 2017 | 15.39 | 15.53 | 15.32 | 15.52 | 921,875 | +0.13(+0.83%) |
Jul 18, 2017 | 15.52 | 15.54 | 15.28 | 15.39 | 998,107 | -0.16(-1.05%) |
Jul 17, 2017 | 15.79 | 15.81 | 15.52 | 15.55 | 1,936,498 | -0.22(-1.39%) |
Jul 14, 2017 | 15.61 | 15.79 | 15.59 | 15.77 | 1,203,396 | +0.20(+1.29%) |
Jul 13, 2017 | 15.72 | 15.72 | 15.46 | 15.57 | 1,140,136 | -0.11(-0.70%) |
Jul 12, 2017 | 15.59 | 15.73 | 15.50 | 15.68 | 1,234,889 | +0.15(+0.94%) |
Jul 11, 2017 | 15.39 | 15.55 | 15.32 | 15.53 | 1,308,676 | +0.15(+0.95%) |
Jul 10, 2017 | 15.39 | 15.46 | 15.35 | 15.39 | 1,303,590 | +0.00(+0.00%) |
Jul 07, 2017 | 15.50 | 15.50 | 15.32 | 15.39 | 1,192,318 | -0.11(-0.71%) |
Jul 06, 2017 | 15.50 | 15.55 | 15.35 | 15.50 | 1,414,062 | -0.07(-0.47%) |
Jul 05, 2017 | 15.52 | 15.61 | 15.43 | 15.57 | 1,535,745 | +0.05(+0.35%) |
Jul 03, 2017 | 15.32 | 15.52 | 15.32 | 15.52 | 588,637 | +0.22(+1.43%) |
Jun 30, 2017 | 15.35 | 15.41 | 15.26 | 15.30 | 1,278,312 | -0.04(-0.24%) |
Jun 29, 2017 | 15.35 | 15.37 | 15.21 | 15.33 | 1,360,850 | -0.04(-0.24%) |
Jun 28, 2017 | 15.26 | 15.41 | 15.16 | 15.37 | 2,032,968 | +0.15(+0.96%) |
Jun 27, 2017 | 15.32 | 15.37 | 15.19 | 15.22 | 1,389,814 | -0.11(-0.71%) |
Jun 26, 2017 | 15.24 | 15.37 | 15.23 | 15.33 | 1,083,257 | +0.11(+0.70%) |
Jun 23, 2017 | 15.17 | 15.30 | 15.12 | 15.23 | 2,024,056 | +0.05(+0.35%) |
Jun 22, 2017 | 15.19 | 15.23 | 15.12 | 15.17 | 1,720,320 | +0.00(+0.00%) |
Jun 21, 2017 | 15.35 | 15.42 | 15.17 | 15.17 | 1,461,898 | -0.16(-1.04%) |
Jun 20, 2017 | 15.37 | 15.39 | 15.26 | 15.33 | 709,212 | -0.04(-0.23%) |
Jun 19, 2017 | 15.32 | 15.39 | 15.24 | 15.37 | 1,492,812 | +0.09(+0.58%) |
Jun 16, 2017 | 15.17 | 15.28 | 15.12 | 15.28 | 3,930,074 | +0.07(+0.47%) |
Jun 15, 2017 | 15.21 | 15.28 | 15.16 | 15.21 | 858,763 | -0.07(-0.47%) |
Jun 14, 2017 | 15.17 | 15.30 | 15.16 | 15.28 | 2,256,648 | +0.11(+0.70%) |
Jun 13, 2017 | 15.01 | 15.19 | 15.01 | 15.17 | 947,787 | +0.16(+1.07%) |
Jun 12, 2017 | 15.10 | 15.14 | 14.96 | 15.01 | 915,429 | -0.05(-0.35%) |
Jun 09, 2017 | 14.98 | 15.08 | 14.96 | 15.07 | 593,030 | +0.05(+0.36%) |
Jun 08, 2017 | 14.78 | 15.05 | 14.75 | 15.01 | 1,234,643 | +0.21(+1.44%) |
Jun 07, 2017 | 14.69 | 14.84 | 14.69 | 14.80 | 1,071,361 | +0.09(+0.61%) |
Jun 06, 2017 | 14.73 | 14.80 | 14.61 | 14.71 | 862,335 | +0.02(+0.12%) |
Jun 05, 2017 | 14.82 | 14.85 | 14.67 | 14.69 | 1,233,517 | -0.14(-0.96%) |
Jun 02, 2017 | 14.85 | 15.04 | 14.80 | 14.84 | 1,188,892 | -0.02(-0.12%) |