Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.24 | 13.65 | 13.24 | 13.42 | 235,539 | +0.18(+1.38%) |
Aug 30, 2017 | 13.15 | 13.28 | 12.94 | 13.24 | 192,415 | +0.09(+0.70%) |
Aug 29, 2017 | 13.51 | 13.65 | 12.87 | 13.15 | 358,794 | -0.55(-4.01%) |
Aug 28, 2017 | 13.69 | 13.83 | 13.56 | 13.69 | 227,828 | +0.05(+0.34%) |
Aug 25, 2017 | 13.56 | 13.65 | 13.26 | 13.65 | 161,293 | +0.18(+1.36%) |
Aug 24, 2017 | 13.51 | 13.97 | 13.47 | 13.47 | 222,677 | +0.18(+1.38%) |
Aug 23, 2017 | 13.15 | 13.47 | 13.15 | 13.28 | 160,900 | +0.09(+0.69%) |
Aug 22, 2017 | 13.05 | 13.33 | 13.05 | 13.19 | 204,198 | +0.18(+1.41%) |
Aug 21, 2017 | 13.10 | 13.19 | 12.92 | 13.01 | 250,136 | -0.14(-1.05%) |
Aug 18, 2017 | 12.92 | 13.28 | 12.82 | 13.15 | 274,943 | +0.09(+0.70%) |
Aug 17, 2017 | 13.33 | 13.60 | 13.01 | 13.05 | 273,089 | -0.27(-2.06%) |
Aug 16, 2017 | 13.83 | 13.97 | 13.28 | 13.33 | 284,273 | -0.50(-3.64%) |
Aug 15, 2017 | 14.61 | 15.02 | 13.65 | 13.83 | 414,909 | -0.60(-4.13%) |
Aug 14, 2017 | 14.79 | 14.84 | 14.29 | 14.43 | 242,694 | -0.32(-2.17%) |
Aug 11, 2017 | 14.02 | 14.89 | 13.88 | 14.75 | 338,774 | +0.60(+4.21%) |
Aug 10, 2017 | 14.06 | 14.29 | 13.92 | 14.15 | 261,513 | +0.09(+0.65%) |
Aug 09, 2017 | 14.93 | 15.11 | 13.81 | 14.06 | 461,025 | -0.46(-3.15%) |
Aug 08, 2017 | 15.53 | 15.80 | 14.45 | 14.52 | 315,202 | -1.10(-7.04%) |
Aug 07, 2017 | 16.26 | 16.31 | 15.14 | 15.62 | 379,012 | -0.78(-4.75%) |
Aug 04, 2017 | 17.36 | 17.83 | 16.31 | 16.40 | 271,405 | -1.15(-6.53%) |
Aug 03, 2017 | 17.86 | 17.95 | 17.40 | 17.54 | 124,747 | -0.18(-1.03%) |
Aug 02, 2017 | 17.82 | 17.91 | 17.54 | 17.73 | 89,416 | -0.05(-0.26%) |
Aug 01, 2017 | 17.86 | 17.93 | 17.53 | 17.77 | 186,497 | -0.14(-0.77%) |
Jul 31, 2017 | 18.82 | 18.82 | 17.91 | 17.91 | 209,465 | -0.82(-4.40%) |
Jul 28, 2017 | 18.69 | 18.92 | 18.46 | 18.73 | 69,043 | -0.09(-0.49%) |
Jul 27, 2017 | 18.78 | 18.92 | 18.46 | 18.82 | 92,567 | +0.18(+0.98%) |
Jul 26, 2017 | 18.64 | 18.73 | 18.37 | 18.64 | 127,361 | +0.05(+0.25%) |
Jul 25, 2017 | 18.14 | 18.90 | 18.14 | 18.60 | 228,151 | +0.55(+3.05%) |
Jul 24, 2017 | 18.37 | 18.46 | 17.86 | 18.05 | 193,075 | -0.37(-1.99%) |
Jul 21, 2017 | 18.82 | 18.82 | 18.09 | 18.41 | 175,958 | -0.32(-1.71%) |
Jul 20, 2017 | 18.92 | 19.01 | 18.64 | 18.73 | 153,044 | -0.23(-1.21%) |
Jul 19, 2017 | 18.78 | 19.19 | 18.64 | 18.96 | 210,242 | +0.27(+1.47%) |
Jul 18, 2017 | 18.64 | 18.69 | 18.14 | 18.69 | 183,080 | +0.00(+0.00%) |
Jul 17, 2017 | 18.41 | 18.78 | 18.30 | 18.69 | 107,507 | +0.27(+1.49%) |
Jul 14, 2017 | 18.37 | 18.50 | 18.18 | 18.41 | 123,829 | +0.00(+0.00%) |
Jul 13, 2017 | 18.14 | 18.50 | 18.00 | 18.41 | 142,534 | +0.18(+1.00%) |
Jul 12, 2017 | 18.18 | 18.41 | 18.14 | 18.23 | 163,878 | +0.18(+1.02%) |
Jul 11, 2017 | 17.68 | 18.09 | 17.63 | 18.05 | 176,320 | +0.41(+2.34%) |
Jul 10, 2017 | 17.82 | 17.86 | 17.54 | 17.63 | 206,435 | -0.27(-1.53%) |
Jul 07, 2017 | 17.54 | 17.95 | 17.40 | 17.91 | 124,166 | +0.41(+2.36%) |
Jul 06, 2017 | 17.82 | 17.95 | 17.40 | 17.50 | 187,853 | -0.46(-2.55%) |
Jul 05, 2017 | 18.32 | 18.44 | 17.59 | 17.95 | 201,677 | -0.41(-2.24%) |
Jul 03, 2017 | 18.87 | 19.15 | 18.37 | 18.37 | 83,381 | -0.46(-2.43%) |
Jun 30, 2017 | 18.50 | 18.82 | 18.32 | 18.82 | 164,557 | +0.40(+2.19%) |
Jun 29, 2017 | 18.38 | 18.65 | 18.24 | 18.42 | 177,034 | +0.09(+0.50%) |
Jun 28, 2017 | 18.10 | 18.44 | 18.06 | 18.33 | 158,453 | +0.36(+2.03%) |
Jun 27, 2017 | 17.97 | 18.33 | 17.69 | 17.97 | 144,496 | +0.00(+0.00%) |
Jun 26, 2017 | 17.74 | 18.22 | 17.68 | 17.97 | 119,467 | +0.14(+0.77%) |
Jun 23, 2017 | 17.37 | 17.87 | 17.28 | 17.83 | 209,495 | +0.41(+2.36%) |
Jun 22, 2017 | 17.33 | 17.65 | 17.10 | 17.42 | 103,282 | +0.05(+0.26%) |
Jun 21, 2017 | 17.74 | 17.74 | 17.12 | 17.37 | 116,697 | -0.27(-1.55%) |
Jun 20, 2017 | 17.69 | 17.75 | 17.60 | 17.65 | 121,863 | -0.18(-1.02%) |
Jun 19, 2017 | 17.69 | 17.83 | 17.51 | 17.83 | 139,223 | +0.27(+1.56%) |
Jun 16, 2017 | 17.60 | 17.74 | 17.35 | 17.56 | 330,935 | -0.27(-1.53%) |
Jun 15, 2017 | 17.92 | 18.15 | 17.60 | 17.83 | 98,397 | -0.32(-1.76%) |
Jun 14, 2017 | 18.15 | 18.24 | 17.92 | 18.15 | 162,647 | +0.00(+0.00%) |
Jun 13, 2017 | 18.65 | 18.70 | 18.06 | 18.15 | 251,989 | -0.50(-2.69%) |
Jun 12, 2017 | 18.10 | 18.88 | 18.10 | 18.65 | 253,046 | +0.59(+3.28%) |
Jun 09, 2017 | 17.65 | 18.06 | 17.46 | 18.06 | 216,614 | +0.41(+2.33%) |
Jun 08, 2017 | 17.74 | 17.83 | 17.44 | 17.65 | 141,928 | -0.09(-0.51%) |
Jun 07, 2017 | 17.69 | 18.24 | 17.56 | 17.74 | 225,751 | +0.05(+0.26%) |
Jun 06, 2017 | 17.69 | 17.92 | 17.46 | 17.69 | 170,527 | -0.09(-0.51%) |
Jun 05, 2017 | 18.28 | 18.28 | 17.74 | 17.78 | 167,744 | -0.50(-2.74%) |
Jun 02, 2017 | 18.10 | 18.70 | 18.01 | 18.28 | 239,883 | +0.18(+1.01%) |