Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.67 | 16.22 | 15.67 | 16.22 | 3,012 | +0.74(+4.78%) |
Aug 30, 2017 | 15.50 | 15.50 | 15.50 | 15.48 | 5,539 | -0.04(-0.29%) |
Aug 29, 2017 | 15.43 | 15.53 | 15.35 | 15.53 | 2,498 | +0.25(+1.62%) |
Aug 28, 2017 | 15.50 | 15.50 | 15.28 | 15.28 | 35,382 | +0.19(+1.24%) |
Aug 25, 2017 | 15.41 | 15.41 | 15.09 | 15.09 | 4,069 | -0.04(-0.26%) |
Aug 23, 2017 | 15.13 | 35 | +0.07(+0.46%) | |||
Aug 22, 2017 | 14.92 | 15.59 | 14.88 | 15.06 | 11,986 | +0.30(+2.03%) |
Aug 21, 2017 | 14.96 | 14.99 | 14.76 | 14.76 | 720 | -0.39(-2.59%) |
Aug 18, 2017 | 14.83 | 15.27 | 14.83 | 15.15 | 893 | +0.39(+2.66%) |
Aug 17, 2017 | 14.75 | 14.77 | 14.75 | 14.76 | 516 | -0.13(-0.87%) |
Aug 16, 2017 | 15.02 | 15.03 | 14.85 | 14.89 | 1,100 | -0.08(-0.53%) |
Aug 15, 2017 | 14.98 | 15.09 | 14.97 | 14.97 | 16,772 | -0.24(-1.59%) |
Aug 14, 2017 | 15.32 | 15.32 | 15.21 | 15.21 | 17,495 | -0.19(-1.22%) |
Aug 11, 2017 | 15.38 | 15.40 | 15.37 | 15.40 | 16,162 | -0.02(-0.13%) |
Aug 10, 2017 | 15.43 | 15.43 | 15.42 | 15.42 | 8,147 | +0.12(+0.78%) |
Aug 08, 2017 | 15.30 | 15.30 | 15.30 | 0 | -0.00(-0.02%) | |
Aug 07, 2017 | 15.36 | 15.37 | 15.30 | 15.30 | 2,152 | -0.20(-1.27%) |
Aug 04, 2017 | 15.45 | 15.50 | 15.45 | 15.50 | 700 | -0.10(-0.64%) |
Aug 03, 2017 | 15.50 | 15.60 | 15.50 | 15.60 | 1,694 | +0.05(+0.32%) |
Aug 02, 2017 | 15.43 | 15.56 | 15.40 | 15.55 | 5,093 | +0.16(+1.04%) |
Aug 01, 2017 | 15.64 | 15.64 | 15.39 | 15.39 | 346 | -0.36(-2.28%) |
Jul 31, 2017 | 15.40 | 15.75 | 15.40 | 15.75 | 6,124 | +0.38(+2.46%) |
Jul 28, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 100 | +0.47(+3.15%) |
Jul 26, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.16(+1.11%) | |
Jul 25, 2017 | 14.75 | 14.75 | 14.74 | 14.74 | 1,040 | +0.45(+3.14%) |
Jul 21, 2017 | 14.29 | 14.29 | 14.29 | 0 | -0.25(-1.73%) | |
Jul 20, 2017 | 14.73 | 14.83 | 14.54 | 14.54 | 1,696 | -0.06(-0.40%) |
Jul 19, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 340 | +0.59(+4.20%) |
Jul 13, 2017 | 14.01 | 10 | +0.17(+1.23%) | |||
Jul 12, 2017 | 14.01 | 14.01 | 13.80 | 13.84 | 3,390 | -0.06(-0.43%) |
Jul 11, 2017 | 13.92 | 13.94 | 13.87 | 13.90 | 2,321 | +0.21(+1.53%) |
Jul 10, 2017 | 13.49 | 13.77 | 13.49 | 13.69 | 3,714 | +0.05(+0.37%) |
Jul 07, 2017 | 13.55 | 13.64 | 13.49 | 13.64 | 4,986 | -0.25(-1.80%) |
Jul 05, 2017 | 13.89 | 2,098 | -0.35(-2.46%) | |||
Jul 03, 2017 | 14.06 | 14.25 | 14.06 | 14.24 | 1,602 | +0.26(+1.86%) |
Jun 30, 2017 | 13.82 | 13.99 | 13.82 | 13.98 | 2,230 | +0.31(+2.27%) |
Jun 29, 2017 | 13.83 | 13.83 | 13.67 | 13.67 | 2,368 | +0.11(+0.78%) |
Jun 28, 2017 | 13.38 | 13.56 | 13.38 | 13.56 | 482 | +0.18(+1.38%) |
Jun 27, 2017 | 13.42 | 13.42 | 13.29 | 13.38 | 1,797 | +0.31(+2.37%) |
Jun 26, 2017 | 12.98 | 13.07 | 12.98 | 13.07 | 967 | +0.05(+0.40%) |
Jun 23, 2017 | 12.90 | 13.02 | 12.90 | 13.02 | 940 | -0.00(-0.02%) |
Jun 22, 2017 | 12.90 | 13.02 | 12.90 | 13.02 | 5,432 | +0.11(+0.85%) |
Jun 21, 2017 | 13.00 | 13.00 | 12.91 | 12.91 | 1,606 | -0.31(-2.34%) |
Jun 20, 2017 | 13.22 | 13.22 | 13.22 | 13.22 | 184 | -0.29(-2.15%) |
Jun 16, 2017 | 13.51 | 1 | +0.11(+0.82%) | |||
Jun 15, 2017 | 13.40 | 13.40 | 13.40 | 13.40 | 601 | +0.05(+0.37%) |
Jun 14, 2017 | 13.35 | 13.35 | 13.35 | 13.35 | 102 | -0.23(-1.69%) |
Jun 12, 2017 | 13.58 | 2 | +0.00(+0.00%) | |||
Jun 09, 2017 | 13.51 | 13.69 | 13.51 | 13.58 | 4,356 | +0.14(+1.04%) |
Jun 08, 2017 | 13.45 | 13.45 | 13.44 | 13.44 | 215 | +0.04(+0.30%) |
Jun 07, 2017 | 13.72 | 13.72 | 13.40 | 13.40 | 1,506 | -0.43(-3.10%) |
Jun 05, 2017 | 13.83 | 287 | -0.20(-1.44%) | |||
Jun 02, 2017 | 14.02 | 14.03 | 14.02 | 14.03 | 524 | -0.24(-1.68%) |