Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.21 | 15.43 | 15.13 | 15.25 | 28,097 | +0.00(+0.00%) |
Aug 30, 2017 | 15.16 | 15.25 | 14.88 | 15.25 | 101,101 | +0.09(+0.60%) |
Aug 29, 2017 | 14.99 | 15.20 | 14.94 | 15.16 | 35,175 | +0.10(+0.67%) |
Aug 28, 2017 | 15.13 | 15.22 | 15.00 | 15.06 | 40,406 | -0.07(-0.48%) |
Aug 25, 2017 | 15.16 | 15.31 | 15.12 | 15.13 | 66,903 | -0.03(-0.18%) |
Aug 24, 2017 | 15.07 | 15.17 | 14.96 | 15.16 | 35,137 | +0.11(+0.73%) |
Aug 23, 2017 | 14.82 | 15.17 | 14.82 | 15.05 | 74,409 | +0.21(+1.41%) |
Aug 22, 2017 | 14.48 | 14.90 | 14.48 | 14.84 | 56,083 | +0.27(+1.88%) |
Aug 21, 2017 | 14.59 | 14.75 | 14.31 | 14.57 | 35,161 | -0.01(-0.06%) |
Aug 18, 2017 | 14.55 | 14.67 | 14.44 | 14.58 | 65,781 | +0.01(+0.06%) |
Aug 17, 2017 | 14.51 | 14.73 | 14.48 | 14.57 | 50,090 | +0.05(+0.38%) |
Aug 16, 2017 | 14.60 | 14.73 | 14.43 | 14.51 | 73,744 | -0.09(-0.62%) |
Aug 15, 2017 | 14.76 | 14.85 | 14.39 | 14.60 | 73,691 | -0.20(-1.35%) |
Aug 14, 2017 | 14.94 | 15.21 | 14.76 | 14.80 | 40,873 | -0.16(-1.10%) |
Aug 11, 2017 | 14.59 | 15.29 | 14.37 | 14.97 | 141,252 | +0.10(+0.67%) |
Aug 10, 2017 | 15.23 | 15.34 | 14.66 | 14.87 | 47,730 | -0.35(-2.27%) |
Aug 09, 2017 | 14.97 | 15.27 | 14.90 | 15.21 | 38,591 | +0.30(+2.02%) |
Aug 08, 2017 | 15.47 | 15.47 | 14.78 | 14.91 | 128,919 | -0.56(-3.59%) |
Aug 07, 2017 | 15.46 | 15.56 | 15.41 | 15.47 | 64,713 | -0.21(-1.34%) |
Aug 04, 2017 | 15.82 | 16.03 | 15.66 | 15.68 | 37,456 | -0.24(-1.49%) |
Aug 03, 2017 | 16.06 | 16.06 | 15.82 | 15.92 | 15,665 | -0.15(-0.96%) |
Aug 02, 2017 | 16.21 | 16.21 | 15.97 | 16.07 | 23,657 | -0.08(-0.51%) |
Aug 01, 2017 | 16.05 | 16.23 | 15.97 | 16.15 | 21,095 | +0.11(+0.68%) |
Jul 31, 2017 | 16.08 | 16.08 | 15.95 | 16.04 | 12,222 | -0.03(-0.17%) |
Jul 28, 2017 | 16.13 | 16.15 | 16.00 | 16.07 | 27,330 | +0.00(+0.00%) |
Jul 27, 2017 | 16.15 | 16.15 | 15.94 | 16.07 | 30,997 | -0.05(-0.31%) |
Jul 26, 2017 | 16.23 | 16.23 | 16.09 | 16.12 | 28,002 | -0.08(-0.48%) |
Jul 25, 2017 | 16.16 | 16.34 | 16.02 | 16.20 | 41,369 | +0.16(+1.02%) |
Jul 24, 2017 | 16.11 | 16.11 | 15.96 | 16.03 | 22,140 | +0.05(+0.34%) |
Jul 21, 2017 | 16.05 | 16.23 | 15.91 | 15.98 | 35,926 | -0.06(-0.40%) |
Jul 20, 2017 | 16.20 | 16.25 | 16.00 | 16.04 | 28,971 | -0.22(-1.34%) |
Jul 19, 2017 | 16.34 | 16.52 | 16.19 | 16.26 | 26,302 | -0.08(-0.50%) |
Jul 18, 2017 | 16.47 | 16.49 | 16.17 | 16.34 | 22,101 | -0.04(-0.22%) |
Jul 17, 2017 | 16.23 | 16.46 | 16.23 | 16.38 | 25,165 | +0.15(+0.95%) |
Jul 14, 2017 | 16.22 | 16.33 | 16.16 | 16.23 | 48,842 | +0.09(+0.56%) |
Jul 13, 2017 | 16.23 | 16.23 | 15.97 | 16.13 | 22,367 | -0.04(-0.23%) |
Jul 12, 2017 | 16.09 | 16.17 | 15.99 | 16.17 | 20,901 | +0.16(+1.03%) |
Jul 11, 2017 | 16.08 | 16.10 | 15.91 | 16.01 | 26,138 | -0.05(-0.34%) |
Jul 10, 2017 | 16.02 | 16.16 | 16.02 | 16.06 | 17,320 | +0.05(+0.28%) |
Jul 07, 2017 | 16.19 | 16.30 | 16.00 | 16.02 | 31,230 | -0.26(-1.62%) |
Jul 06, 2017 | 16.29 | 16.55 | 16.19 | 16.28 | 38,376 | +0.11(+0.68%) |
Jul 05, 2017 | 16.34 | 16.42 | 16.12 | 16.17 | 57,218 | -0.17(-1.04%) |
Jul 03, 2017 | 16.24 | 16.39 | 16.12 | 16.34 | 40,239 | +0.20(+1.21%) |
Jun 30, 2017 | 15.80 | 16.19 | 15.78 | 16.14 | 41,394 | +0.45(+2.90%) |
Jun 29, 2017 | 15.73 | 15.87 | 15.50 | 15.69 | 43,492 | +0.07(+0.46%) |
Jun 28, 2017 | 15.65 | 15.86 | 15.59 | 15.62 | 36,268 | +0.04(+0.23%) |
Jun 27, 2017 | 15.50 | 15.81 | 15.43 | 15.58 | 61,987 | +0.11(+0.69%) |
Jun 26, 2017 | 15.34 | 15.57 | 15.18 | 15.48 | 44,480 | +0.16(+1.05%) |
Jun 23, 2017 | 15.24 | 15.45 | 15.17 | 15.32 | 21,450 | +0.10(+0.64%) |
Jun 22, 2017 | 14.95 | 15.57 | 14.95 | 15.22 | 38,985 | +0.34(+2.28%) |
Jun 21, 2017 | 14.93 | 15.17 | 14.63 | 14.88 | 163,523 | -0.04(-0.24%) |
Jun 20, 2017 | 15.24 | 15.28 | 14.79 | 14.91 | 155,515 | -0.45(-2.96%) |
Jun 19, 2017 | 15.43 | 15.54 | 15.31 | 15.37 | 32,334 | -0.03(-0.17%) |
Jun 16, 2017 | 15.37 | 15.53 | 15.19 | 15.40 | 22,921 | +0.03(+0.17%) |
Jun 15, 2017 | 15.28 | 15.39 | 15.19 | 15.37 | 47,818 | -0.02(-0.12%) |
Jun 14, 2017 | 15.76 | 15.78 | 15.39 | 15.39 | 43,789 | -0.49(-3.09%) |
Jun 13, 2017 | 15.83 | 16.13 | 15.83 | 15.88 | 18,707 | -0.04(-0.22%) |
Jun 12, 2017 | 15.89 | 16.14 | 15.81 | 15.91 | 33,464 | +0.12(+0.73%) |
Jun 09, 2017 | 15.68 | 15.93 | 15.68 | 15.80 | 23,862 | +0.12(+0.80%) |
Jun 08, 2017 | 15.84 | 16.05 | 15.65 | 15.67 | 58,146 | -0.20(-1.29%) |
Jun 07, 2017 | 16.09 | 16.28 | 15.73 | 15.88 | 61,175 | -0.28(-1.71%) |
Jun 06, 2017 | 16.14 | 16.30 | 16.07 | 16.15 | 20,363 | +0.02(+0.11%) |
Jun 05, 2017 | 16.24 | 16.24 | 16.07 | 16.14 | 27,312 | -0.08(-0.49%) |
Jun 02, 2017 | 16.38 | 16.38 | 16.22 | 16.22 | 58,684 | -0.20(-1.19%) |