Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.67 | 16.99 | 16.62 | 16.74 | 438,597 | +0.17(+1.03%) |
Aug 30, 2017 | 16.60 | 16.99 | 16.53 | 16.57 | 431,493 | -0.14(-0.84%) |
Aug 29, 2017 | 16.64 | 17.05 | 16.50 | 16.71 | 913,919 | -0.09(-0.54%) |
Aug 28, 2017 | 16.60 | 16.97 | 16.26 | 16.80 | 613,997 | +0.36(+2.19%) |
Aug 25, 2017 | 16.16 | 16.64 | 15.96 | 16.44 | 699,429 | +0.63(+3.98%) |
Aug 24, 2017 | 15.13 | 15.87 | 15.13 | 15.81 | 536,926 | +0.70(+4.63%) |
Aug 23, 2017 | 14.90 | 15.25 | 14.90 | 15.11 | 267,957 | +0.07(+0.47%) |
Aug 22, 2017 | 15.03 | 15.14 | 14.95 | 15.04 | 256,750 | +0.08(+0.53%) |
Aug 21, 2017 | 15.00 | 15.13 | 14.70 | 14.96 | 205,071 | -0.03(-0.20%) |
Aug 18, 2017 | 14.79 | 15.26 | 14.79 | 14.99 | 263,008 | -0.03(-0.20%) |
Aug 17, 2017 | 15.24 | 15.35 | 14.97 | 15.02 | 309,974 | -0.23(-1.51%) |
Aug 16, 2017 | 15.16 | 15.42 | 15.11 | 15.25 | 292,558 | +0.09(+0.59%) |
Aug 15, 2017 | 14.69 | 15.52 | 14.60 | 15.16 | 396,678 | +0.53(+3.62%) |
Aug 14, 2017 | 14.35 | 14.73 | 14.30 | 14.63 | 393,505 | +0.34(+2.38%) |
Aug 11, 2017 | 13.60 | 14.38 | 13.58 | 14.29 | 361,857 | +0.70(+5.15%) |
Aug 10, 2017 | 13.89 | 14.08 | 13.26 | 13.59 | 203,084 | -0.36(-2.58%) |
Aug 09, 2017 | 13.76 | 14.68 | 13.72 | 13.95 | 828,503 | +0.33(+2.42%) |
Aug 08, 2017 | 13.07 | 13.82 | 12.99 | 13.62 | 278,688 | +0.56(+4.29%) |
Aug 07, 2017 | 13.23 | 13.23 | 12.99 | 13.06 | 187,454 | -0.14(-1.06%) |
Aug 04, 2017 | 13.28 | 12.97 | 13.20 | 136,731 | +0.18(+1.38%) | |
Aug 03, 2017 | 13.16 | 13.18 | 12.96 | 13.02 | 143,748 | -0.12(-0.91%) |
Aug 02, 2017 | 12.99 | 13.30 | 12.78 | 13.14 | 188,430 | +0.11(+0.84%) |
Aug 01, 2017 | 13.24 | 13.24 | 12.93 | 13.03 | 194,484 | -0.16(-1.21%) |
Jul 31, 2017 | 13.37 | 13.54 | 13.11 | 13.19 | 182,541 | -0.21(-1.57%) |
Jul 28, 2017 | 13.20 | 13.48 | 13.14 | 13.40 | 275,292 | +0.11(+0.83%) |
Jul 27, 2017 | 13.96 | 13.96 | 13.15 | 13.29 | 360,597 | -0.61(-4.39%) |
Jul 26, 2017 | 13.86 | 14.18 | 13.66 | 13.90 | 249,097 | +0.12(+0.87%) |
Jul 25, 2017 | 14.10 | 14.11 | 13.69 | 13.78 | 391,127 | -0.26(-1.85%) |
Jul 24, 2017 | 13.85 | 14.21 | 13.83 | 14.04 | 374,091 | +0.22(+1.59%) |
Jul 21, 2017 | 13.76 | 14.07 | 13.65 | 13.82 | 433,208 | +0.15(+1.10%) |
Jul 20, 2017 | 13.78 | 13.42 | 13.67 | 308,543 | +0.00(+0.00%) | |
Jul 19, 2017 | 13.70 | 13.86 | 13.50 | 13.67 | 318,488 | +0.05(+0.37%) |
Jul 18, 2017 | 13.72 | 13.85 | 13.50 | 13.62 | 272,243 | -0.20(-1.45%) |
Jul 17, 2017 | 13.95 | 14.14 | 13.75 | 13.82 | 265,536 | -0.04(-0.29%) |
Jul 14, 2017 | 14.07 | 14.17 | 13.76 | 13.86 | 326,440 | -0.25(-1.77%) |
Jul 13, 2017 | 14.14 | 14.24 | 13.65 | 14.11 | 478,884 | +0.02(+0.14%) |
Jul 12, 2017 | 14.22 | 14.26 | 14.05 | 14.09 | 504,493 | +0.11(+0.79%) |
Jul 11, 2017 | 13.97 | 14.30 | 13.81 | 13.98 | 459,781 | -0.01(-0.07%) |
Jul 10, 2017 | 14.20 | 14.22 | 13.85 | 13.99 | 528,873 | -0.22(-1.55%) |
Jul 07, 2017 | 14.49 | 14.56 | 14.09 | 14.21 | 607,648 | -0.25(-1.73%) |
Jul 06, 2017 | 14.45 | 14.59 | 14.36 | 14.46 | 473,872 | -0.08(-0.55%) |
Jul 05, 2017 | 14.59 | 14.73 | 14.43 | 14.54 | 446,791 | -0.04(-0.27%) |
Jul 03, 2017 | 14.27 | 14.65 | 14.10 | 14.58 | 295,382 | +0.21(+1.46%) |
Jun 30, 2017 | 15.12 | 15.25 | 14.35 | 14.37 | 773,257 | -0.73(-4.83%) |
Jun 29, 2017 | 14.50 | 15.14 | 14.32 | 15.10 | 2,109,579 | -0.40(-2.58%) |
Jun 28, 2017 | 15.75 | 16.15 | 15.38 | 15.50 | 538,799 | -0.19(-1.21%) |
Jun 27, 2017 | 16.24 | 16.44 | 15.63 | 15.69 | 327,402 | -0.61(-3.74%) |
Jun 26, 2017 | 16.49 | 16.49 | 15.96 | 16.30 | 357,669 | -0.05(-0.31%) |
Jun 23, 2017 | 16.52 | 15.93 | 16.35 | 1,428,785 | -0.14(-0.85%) | |
Jun 22, 2017 | 15.88 | 16.54 | 15.88 | 16.49 | 935,501 | +0.65(+4.10%) |
Jun 21, 2017 | 15.15 | 15.98 | 15.15 | 15.84 | 805,128 | +0.74(+4.90%) |
Jun 20, 2017 | 14.66 | 15.40 | 14.57 | 15.10 | 355,931 | +0.49(+3.35%) |
Jun 19, 2017 | 14.01 | 14.78 | 14.01 | 14.61 | 305,696 | +0.50(+3.54%) |
Jun 16, 2017 | 14.23 | 14.54 | 13.91 | 14.11 | 1,216,118 | -0.26(-1.81%) |
Jun 15, 2017 | 14.23 | 14.42 | 13.88 | 14.37 | 434,749 | +0.04(+0.28%) |
Jun 14, 2017 | 14.11 | 14.75 | 14.11 | 14.33 | 370,839 | +0.23(+1.63%) |
Jun 13, 2017 | 13.82 | 14.26 | 13.76 | 14.10 | 267,727 | +0.29(+2.10%) |
Jun 12, 2017 | 13.95 | 14.36 | 13.67 | 13.81 | 391,094 | -0.11(-0.79%) |
Jun 09, 2017 | 13.46 | 14.17 | 13.28 | 13.92 | 439,836 | +0.48(+3.57%) |
Jun 08, 2017 | 13.16 | 13.59 | 13.12 | 13.44 | 218,083 | +0.24(+1.82%) |
Jun 07, 2017 | 13.36 | 13.47 | 13.00 | 13.20 | 245,476 | -0.18(-1.35%) |
Jun 06, 2017 | 13.15 | 13.43 | 13.05 | 13.38 | 275,432 | +0.18(+1.36%) |
Jun 05, 2017 | 13.77 | 13.83 | 13.13 | 13.20 | 291,682 | -0.62(-4.49%) |
Jun 02, 2017 | 13.51 | 14.03 | 13.47 | 13.82 | 283,204 | +0.32(+2.37%) |