Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.57 | 18.76 | 18.55 | 18.58 | 6,530 | +0.12(+0.65%) |
Aug 30, 2017 | 18.52 | 18.59 | 18.46 | 18.46 | 8,536 | -0.06(-0.32%) |
Aug 29, 2017 | 18.27 | 18.60 | 18.27 | 18.52 | 4,216 | +0.09(+0.49%) |
Aug 28, 2017 | 18.52 | 18.52 | 18.33 | 18.43 | 612 | -0.19(-1.02%) |
Aug 25, 2017 | 18.69 | 18.82 | 18.62 | 18.62 | 81,645 | +0.05(+0.26%) |
Aug 24, 2017 | 18.73 | 18.73 | 18.52 | 18.57 | 8,530 | -0.50(-2.62%) |
Aug 23, 2017 | 18.59 | 19.10 | 18.59 | 19.07 | 5,559 | +0.79(+4.32%) |
Aug 22, 2017 | 18.31 | 18.32 | 18.23 | 18.28 | 6,852 | +0.07(+0.40%) |
Aug 21, 2017 | 18.12 | 18.21 | 18.09 | 18.21 | 2,538 | +0.32(+1.80%) |
Aug 18, 2017 | 17.79 | 17.89 | 17.70 | 17.88 | 23,761 | -0.00(-0.01%) |
Aug 17, 2017 | 18.06 | 18.15 | 17.88 | 17.89 | 11,100 | -0.12(-0.69%) |
Aug 16, 2017 | 18.00 | 18.07 | 18.00 | 18.01 | 38,137 | +0.09(+0.50%) |
Aug 15, 2017 | 18.05 | 18.09 | 17.85 | 17.92 | 14,725 | -0.15(-0.81%) |
Aug 14, 2017 | 17.43 | 18.11 | 17.43 | 18.07 | 4,766 | +0.64(+3.65%) |
Aug 11, 2017 | 17.26 | 17.43 | 17.26 | 17.43 | 20,451 | +0.31(+1.82%) |
Aug 10, 2017 | 17.40 | 17.47 | 17.12 | 17.12 | 56,520 | -0.33(-1.88%) |
Aug 09, 2017 | 17.15 | 17.45 | 17.15 | 17.45 | 8,642 | +0.20(+1.14%) |
Aug 08, 2017 | 17.36 | 17.40 | 17.25 | 17.25 | 8,426 | +0.21(+1.24%) |
Aug 07, 2017 | 17.13 | 17.13 | 17.04 | 17.04 | 461 | -0.07(-0.41%) |
Aug 04, 2017 | 17.12 | 17.19 | 17.09 | 17.11 | 4,529 | +0.02(+0.10%) |
Aug 03, 2017 | 16.63 | 17.29 | 16.63 | 17.09 | 25,198 | +0.47(+2.85%) |
Aug 02, 2017 | 17.61 | 17.71 | 16.45 | 16.62 | 36,431 | -0.63(-3.65%) |
Aug 01, 2017 | 17.38 | 17.66 | 16.93 | 17.25 | 68,042 | +1.37(+8.61%) |
Jul 31, 2017 | 15.54 | 16.00 | 15.53 | 15.88 | 26,050 | +0.59(+3.86%) |
Jul 28, 2017 | 15.01 | 15.35 | 14.96 | 15.29 | 63,931 | +0.33(+2.21%) |
Jul 27, 2017 | 15.00 | 15.29 | 14.93 | 14.96 | 16,346 | -0.31(-2.03%) |
Jul 26, 2017 | 15.24 | 15.29 | 15.22 | 15.27 | 12,560 | -0.14(-0.91%) |
Jul 25, 2017 | 15.26 | 15.41 | 15.26 | 15.41 | 1,301 | +0.19(+1.24%) |
Jul 24, 2017 | 15.24 | 15.46 | 15.22 | 15.22 | 7,798 | +0.02(+0.15%) |
Jul 21, 2017 | 15.62 | 15.62 | 15.19 | 15.20 | 16,113 | -0.74(-4.65%) |
Jul 20, 2017 | 15.84 | 15.94 | 15.77 | 15.94 | 1,932 | +0.12(+0.76%) |
Jul 19, 2017 | 16.08 | 16.08 | 15.79 | 15.82 | 20,506 | -0.16(-1.01%) |
Jul 18, 2017 | 15.83 | 15.99 | 15.83 | 15.98 | 5,990 | +0.15(+0.95%) |
Jul 17, 2017 | 16.13 | 16.17 | 15.78 | 15.83 | 5,694 | -0.47(-2.88%) |
Jul 14, 2017 | 16.34 | 16.43 | 16.30 | 16.30 | 5,428 | -0.02(-0.12%) |
Jul 13, 2017 | 16.23 | 16.33 | 16.07 | 16.32 | 5,716 | -0.01(-0.05%) |
Jul 12, 2017 | 16.14 | 16.33 | 15.98 | 16.33 | 12,331 | +0.22(+1.36%) |
Jul 11, 2017 | 16.12 | 16.12 | 16.00 | 16.11 | 21,747 | +0.34(+2.16%) |
Jul 10, 2017 | 15.32 | 15.77 | 15.32 | 15.77 | 25,597 | +0.39(+2.54%) |
Jul 07, 2017 | 14.85 | 15.38 | 14.70 | 15.38 | 13,126 | +0.59(+3.97%) |
Jul 06, 2017 | 13.94 | 14.93 | 13.87 | 14.79 | 25,679 | +1.39(+10.38%) |
Jul 05, 2017 | 13.35 | 13.40 | 13.23 | 13.40 | 7,005 | -0.05(-0.36%) |
Jul 03, 2017 | 13.45 | 13.45 | 13.45 | 13.45 | 45 | +0.00(+0.00%) |
Jun 30, 2017 | 13.45 | 13.45 | 13.45 | 45 | +0.19(+1.44%) | |
Jun 29, 2017 | 13.31 | 13.31 | 13.19 | 13.26 | 2,678 | +0.06(+0.43%) |
Jun 28, 2017 | 12.94 | 13.20 | 12.94 | 13.20 | 38,865 | +0.27(+2.09%) |
Jun 27, 2017 | 12.96 | 12.96 | 12.93 | 12.93 | 700 | +0.07(+0.54%) |
Jun 26, 2017 | 13.12 | 13.15 | 12.86 | 12.86 | 1,392 | -0.08(-0.61%) |
Jun 23, 2017 | 13.04 | 13.08 | 12.94 | 12.94 | 5,630 | -0.30(-2.27%) |
Jun 22, 2017 | 12.97 | 13.32 | 12.97 | 13.24 | 4,177 | +0.35(+2.71%) |
Jun 21, 2017 | 12.93 | 12.93 | 12.89 | 12.89 | 818 | -0.08(-0.62%) |
Jun 20, 2017 | 12.93 | 12.99 | 12.92 | 12.97 | 2,950 | -0.10(-0.75%) |
Jun 19, 2017 | 12.98 | 13.17 | 12.98 | 13.07 | 9,960 | +0.18(+1.40%) |
Jun 16, 2017 | 12.76 | 12.89 | 12.75 | 12.89 | 1,300 | +0.12(+0.91%) |
Jun 15, 2017 | 12.83 | 12.83 | 12.65 | 12.77 | 2,826 | -0.08(-0.59%) |
Jun 14, 2017 | 13.30 | 13.30 | 12.85 | 12.85 | 8,145 | -0.35(-2.61%) |
Jun 13, 2017 | 13.23 | 13.23 | 13.20 | 13.20 | 1,470 | +0.04(+0.27%) |
Jun 12, 2017 | 13.24 | 13.24 | 12.97 | 13.16 | 23,524 | -0.07(-0.54%) |
Jun 09, 2017 | 13.26 | 13.44 | 13.23 | 13.23 | 7,370 | +0.00(+0.00%) |
Jun 08, 2017 | 13.24 | 13.35 | 13.23 | 13.23 | 67,655 | +0.03(+0.20%) |
Jun 07, 2017 | 13.37 | 13.37 | 13.18 | 13.20 | 44,133 | +0.12(+0.95%) |
Jun 06, 2017 | 13.00 | 13.08 | 12.86 | 13.08 | 740 | -0.09(-0.69%) |
Jun 05, 2017 | 13.15 | 13.21 | 13.09 | 13.17 | 36,000 | -0.01(-0.08%) |
Jun 02, 2017 | 13.10 | 13.20 | 13.10 | 13.18 | 4,865 | +0.04(+0.31%) |