Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.12 | 15.35 | 15.11 | 15.27 | 160,768 | +0.16(+1.08%) |
Aug 30, 2017 | 15.00 | 15.14 | 14.92 | 15.11 | 71,026 | +0.10(+0.64%) |
Aug 29, 2017 | 15.11 | 15.17 | 15.00 | 15.01 | 110,118 | -0.14(-0.93%) |
Aug 28, 2017 | 15.28 | 15.29 | 15.08 | 15.15 | 81,803 | -0.10(-0.63%) |
Aug 25, 2017 | 15.14 | 15.33 | 15.07 | 15.25 | 85,698 | +0.13(+0.83%) |
Aug 24, 2017 | 15.24 | 15.38 | 15.12 | 15.12 | 68,007 | -0.03(-0.20%) |
Aug 23, 2017 | 15.09 | 15.26 | 15.05 | 15.15 | 104,047 | -0.01(-0.05%) |
Aug 22, 2017 | 15.24 | 15.26 | 15.12 | 15.16 | 51,297 | -0.05(-0.34%) |
Aug 21, 2017 | 15.06 | 15.24 | 14.96 | 15.21 | 83,844 | +0.21(+1.43%) |
Aug 18, 2017 | 15.03 | 15.09 | 14.93 | 15.00 | 199,851 | -0.16(-1.02%) |
Aug 17, 2017 | 15.23 | 15.34 | 15.14 | 15.15 | 116,843 | -0.07(-0.44%) |
Aug 16, 2017 | 15.18 | 15.36 | 15.15 | 15.22 | 84,765 | +0.07(+0.44%) |
Aug 15, 2017 | 15.29 | 15.40 | 15.04 | 15.15 | 59,776 | -0.24(-1.58%) |
Aug 14, 2017 | 15.14 | 15.45 | 15.04 | 15.40 | 118,586 | +0.20(+1.31%) |
Aug 11, 2017 | 15.60 | 15.81 | 15.12 | 15.20 | 180,360 | -0.50(-3.20%) |
Aug 10, 2017 | 15.68 | 15.79 | 15.59 | 15.70 | 151,975 | -0.03(-0.19%) |
Aug 09, 2017 | 15.61 | 15.91 | 15.48 | 15.73 | 179,973 | +0.11(+0.71%) |
Aug 08, 2017 | 15.48 | 15.71 | 15.46 | 15.62 | 141,827 | +0.06(+0.38%) |
Aug 07, 2017 | 15.59 | 15.59 | 15.45 | 15.56 | 131,460 | -0.03(-0.19%) |
Aug 04, 2017 | 15.51 | 15.63 | 15.45 | 15.59 | 129,002 | +0.07(+0.43%) |
Aug 03, 2017 | 15.51 | 15.61 | 15.42 | 15.52 | 154,423 | +0.01(+0.10%) |
Aug 02, 2017 | 15.67 | 15.67 | 15.40 | 15.51 | 299,059 | -0.17(-1.08%) |
Aug 01, 2017 | 15.50 | 15.72 | 15.48 | 15.68 | 120,415 | +0.21(+1.38%) |
Jul 31, 2017 | 15.55 | 15.55 | 15.37 | 15.46 | 314,135 | -0.06(-0.38%) |
Jul 28, 2017 | 15.55 | 15.65 | 15.39 | 15.52 | 198,444 | -0.07(-0.47%) |
Jul 27, 2017 | 15.37 | 15.63 | 15.29 | 15.60 | 164,768 | +0.19(+1.25%) |
Jul 26, 2017 | 15.28 | 15.43 | 15.26 | 15.40 | 58,381 | +0.12(+0.77%) |
Jul 25, 2017 | 15.13 | 15.29 | 15.03 | 15.29 | 182,206 | +0.12(+0.78%) |
Jul 24, 2017 | 15.40 | 15.40 | 15.06 | 15.17 | 257,229 | -0.24(-1.53%) |
Jul 21, 2017 | 15.38 | 15.43 | 15.19 | 15.40 | 487,852 | +0.21(+1.36%) |
Jul 20, 2017 | 15.20 | 15.27 | 15.14 | 15.20 | 206,991 | +0.07(+0.49%) |
Jul 19, 2017 | 15.20 | 15.20 | 15.01 | 15.12 | 175,111 | -0.04(-0.24%) |
Jul 18, 2017 | 15.14 | 15.19 | 15.04 | 15.16 | 157,621 | +0.03(+0.19%) |
Jul 17, 2017 | 15.04 | 15.22 | 14.95 | 15.13 | 413,563 | +0.10(+0.64%) |
Jul 14, 2017 | 14.90 | 15.05 | 14.82 | 15.03 | 222,389 | +0.24(+1.65%) |
Jul 13, 2017 | 14.82 | 14.85 | 14.68 | 14.79 | 161,375 | -0.01(-0.05%) |
Jul 12, 2017 | 14.76 | 15.00 | 14.69 | 14.80 | 314,662 | +0.04(+0.25%) |
Jul 11, 2017 | 14.74 | 14.78 | 14.57 | 14.76 | 282,235 | +0.00(+0.00%) |
Jul 10, 2017 | 14.75 | 14.77 | 14.63 | 14.76 | 207,939 | -0.01(-0.05%) |
Jul 07, 2017 | 14.60 | 14.78 | 14.54 | 14.77 | 142,667 | +0.10(+0.71%) |
Jul 06, 2017 | 14.72 | 14.74 | 14.53 | 14.66 | 244,886 | -0.06(-0.40%) |
Jul 05, 2017 | 15.11 | 15.16 | 14.52 | 14.72 | 249,295 | -0.39(-2.59%) |
Jul 03, 2017 | 14.78 | 15.17 | 14.70 | 15.12 | 123,246 | +0.49(+3.38%) |
Jun 30, 2017 | 14.89 | 14.92 | 14.57 | 14.62 | 215,100 | -0.17(-1.15%) |
Jun 29, 2017 | 14.69 | 14.83 | 14.54 | 14.79 | 268,590 | +0.10(+0.70%) |
Jun 28, 2017 | 14.44 | 14.74 | 14.38 | 14.69 | 197,882 | +0.40(+2.82%) |
Jun 27, 2017 | 14.13 | 14.36 | 14.13 | 14.28 | 252,708 | +0.09(+0.67%) |
Jun 26, 2017 | 14.20 | 14.25 | 14.17 | 14.19 | 446,167 | +0.02(+0.15%) |
Jun 23, 2017 | 14.13 | 14.27 | 14.10 | 14.17 | 941,092 | -0.01(-0.05%) |
Jun 22, 2017 | 14.21 | 14.37 | 14.12 | 14.18 | 184,603 | -0.01(-0.10%) |
Jun 21, 2017 | 14.20 | 14.36 | 14.13 | 14.19 | 159,747 | -0.07(-0.51%) |
Jun 20, 2017 | 14.27 | 14.32 | 14.15 | 14.26 | 186,888 | -0.05(-0.36%) |
Jun 19, 2017 | 14.57 | 14.57 | 14.25 | 14.31 | 251,587 | -0.27(-1.85%) |
Jun 16, 2017 | 14.69 | 14.71 | 14.50 | 14.58 | 315,849 | -0.18(-1.23%) |
Jun 15, 2017 | 14.62 | 14.87 | 14.62 | 14.77 | 146,219 | +0.04(+0.30%) |
Jun 14, 2017 | 14.80 | 14.87 | 14.62 | 14.72 | 183,867 | +0.01(+0.05%) |
Jun 13, 2017 | 14.57 | 14.77 | 14.37 | 14.71 | 292,893 | +0.17(+1.20%) |
Jun 12, 2017 | 14.16 | 14.74 | 14.01 | 14.54 | 420,993 | +0.49(+3.47%) |
Jun 09, 2017 | 13.99 | 14.20 | 13.85 | 14.05 | 318,091 | +0.17(+1.21%) |
Jun 08, 2017 | 14.03 | 14.05 | 13.85 | 13.88 | 125,941 | -0.07(-0.47%) |
Jun 07, 2017 | 13.83 | 14.05 | 13.76 | 13.95 | 130,769 | +0.12(+0.84%) |
Jun 06, 2017 | 13.75 | 13.93 | 13.61 | 13.83 | 176,030 | +0.07(+0.53%) |
Jun 05, 2017 | 13.75 | 13.86 | 13.66 | 13.76 | 157,946 | -0.02(-0.16%) |
Jun 02, 2017 | 13.83 | 14.04 | 13.77 | 13.78 | 127,152 | +0.03(+0.21%) |