Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.32 | 15.50 | 15.04 | 15.09 | 50,741 | -0.04(-0.26%) |
Aug 30, 2017 | 15.28 | 15.46 | 15.11 | 15.13 | 32,112 | -0.31(-2.01%) |
Aug 29, 2017 | 15.27 | 15.50 | 14.50 | 15.44 | 32,101 | +0.06(+0.39%) |
Aug 28, 2017 | 15.50 | 15.56 | 15.26 | 15.38 | 35,787 | -0.13(-0.84%) |
Aug 25, 2017 | 15.60 | 15.89 | 15.48 | 15.51 | 30,776 | +0.02(+0.13%) |
Aug 24, 2017 | 15.41 | 15.58 | 15.33 | 15.49 | 22,535 | +0.09(+0.58%) |
Aug 23, 2017 | 15.17 | 15.50 | 15.13 | 15.40 | 44,909 | +0.14(+0.92%) |
Aug 22, 2017 | 14.86 | 15.53 | 14.86 | 15.26 | 55,981 | +0.39(+2.62%) |
Aug 21, 2017 | 15.15 | 15.20 | 14.83 | 14.87 | 33,604 | -0.39(-2.56%) |
Aug 18, 2017 | 15.32 | 15.57 | 15.03 | 15.26 | 62,743 | -0.23(-1.48%) |
Aug 17, 2017 | 14.84 | 15.86 | 14.84 | 15.49 | 48,091 | +0.55(+3.68%) |
Aug 16, 2017 | 15.38 | 15.38 | 14.89 | 14.94 | 31,664 | -0.45(-2.92%) |
Aug 15, 2017 | 15.03 | 15.58 | 14.99 | 15.39 | 35,807 | +0.35(+2.33%) |
Aug 14, 2017 | 14.80 | 15.23 | 14.80 | 15.04 | 38,939 | +0.25(+1.69%) |
Aug 11, 2017 | 15.25 | 15.35 | 14.63 | 14.79 | 39,980 | -0.42(-2.76%) |
Aug 10, 2017 | 15.26 | 15.46 | 15.19 | 15.21 | 34,543 | -0.07(-0.46%) |
Aug 09, 2017 | 15.09 | 15.43 | 14.80 | 15.28 | 45,353 | +0.12(+0.79%) |
Aug 08, 2017 | 15.46 | 16.00 | 15.15 | 15.16 | 41,978 | -0.32(-2.07%) |
Aug 07, 2017 | 15.57 | 15.76 | 14.66 | 15.48 | 63,694 | -0.08(-0.51%) |
Aug 04, 2017 | 15.00 | 15.99 | 15.00 | 15.56 | 38,081 | +0.51(+3.39%) |
Aug 03, 2017 | 14.74 | 15.21 | 14.56 | 15.05 | 34,408 | +0.36(+2.45%) |
Aug 02, 2017 | 15.04 | 15.04 | 14.57 | 14.69 | 18,362 | -0.35(-2.33%) |
Aug 01, 2017 | 15.32 | 15.32 | 14.76 | 15.04 | 27,225 | -0.35(-2.27%) |
Jul 31, 2017 | 15.10 | 15.59 | 14.01 | 15.39 | 40,451 | +0.09(+0.59%) |
Jul 28, 2017 | 14.58 | 15.38 | 14.39 | 15.30 | 46,407 | +0.63(+4.29%) |
Jul 27, 2017 | 14.70 | 14.83 | 14.35 | 14.67 | 28,373 | -0.13(-0.88%) |
Jul 26, 2017 | 14.14 | 15.30 | 13.89 | 14.80 | 71,015 | +0.72(+5.11%) |
Jul 25, 2017 | 13.94 | 14.28 | 13.87 | 14.08 | 87,960 | +0.36(+2.62%) |
Jul 24, 2017 | 14.16 | 14.16 | 13.66 | 13.72 | 43,720 | -0.32(-2.28%) |
Jul 21, 2017 | 14.25 | 14.28 | 13.90 | 14.04 | 118,344 | +0.02(+0.14%) |
Jul 20, 2017 | 14.25 | 14.52 | 13.98 | 14.02 | 34,935 | -0.21(-1.48%) |
Jul 19, 2017 | 13.83 | 14.59 | 13.83 | 14.23 | 58,738 | +0.34(+2.45%) |
Jul 18, 2017 | 13.91 | 13.98 | 13.54 | 13.89 | 37,598 | +0.08(+0.58%) |
Jul 17, 2017 | 13.98 | 14.22 | 13.64 | 13.81 | 58,379 | -0.16(-1.15%) |
Jul 14, 2017 | 14.04 | 14.35 | 13.73 | 13.97 | 60,527 | -0.09(-0.64%) |
Jul 13, 2017 | 13.70 | 14.15 | 13.45 | 14.06 | 32,429 | +0.31(+2.25%) |
Jul 12, 2017 | 13.96 | 14.15 | 13.54 | 13.75 | 50,623 | -0.01(-0.07%) |
Jul 11, 2017 | 13.79 | 14.01 | 13.18 | 13.76 | 50,113 | -0.04(-0.29%) |
Jul 10, 2017 | 13.41 | 13.96 | 13.41 | 13.80 | 43,770 | +0.32(+2.37%) |
Jul 07, 2017 | 13.30 | 13.64 | 13.30 | 13.48 | 41,848 | +0.10(+0.75%) |
Jul 06, 2017 | 13.22 | 13.78 | 13.15 | 13.38 | 64,542 | +0.15(+1.13%) |
Jul 05, 2017 | 13.55 | 13.58 | 13.08 | 13.23 | 53,233 | -0.38(-2.79%) |
Jul 03, 2017 | 13.95 | 14.10 | 13.57 | 13.61 | 49,801 | -0.22(-1.59%) |
Jun 30, 2017 | 13.75 | 14.15 | 13.59 | 13.83 | 50,937 | +0.18(+1.32%) |
Jun 29, 2017 | 13.98 | 14.07 | 13.59 | 13.65 | 38,832 | -0.30(-2.15%) |
Jun 28, 2017 | 14.02 | 14.32 | 13.81 | 13.95 | 48,902 | +0.00(+0.00%) |
Jun 27, 2017 | 14.03 | 14.48 | 13.91 | 13.95 | 22,381 | +0.00(+0.00%) |
Jun 26, 2017 | 14.24 | 14.28 | 13.87 | 13.95 | 55,165 | -0.36(-2.52%) |
Jun 23, 2017 | 14.53 | 14.63 | 14.00 | 14.31 | 88,161 | -0.23(-1.58%) |
Jun 22, 2017 | 14.49 | 14.74 | 14.30 | 14.54 | 44,462 | +0.09(+0.62%) |
Jun 21, 2017 | 15.06 | 15.14 | 14.31 | 14.45 | 50,192 | -0.60(-3.99%) |
Jun 20, 2017 | 15.42 | 15.58 | 15.00 | 15.05 | 29,587 | -0.48(-3.09%) |
Jun 19, 2017 | 15.42 | 15.66 | 14.53 | 15.53 | 66,627 | +0.10(+0.65%) |
Jun 16, 2017 | 15.13 | 15.47 | 14.82 | 15.43 | 72,342 | +0.29(+1.92%) |
Jun 15, 2017 | 15.21 | 15.34 | 15.02 | 15.14 | 35,886 | -0.25(-1.62%) |
Jun 14, 2017 | 15.84 | 16.06 | 15.00 | 15.39 | 25,988 | -0.44(-2.78%) |
Jun 13, 2017 | 15.35 | 16.21 | 15.08 | 15.83 | 35,589 | +0.48(+3.13%) |
Jun 12, 2017 | 15.92 | 15.96 | 15.20 | 15.35 | 51,565 | -0.46(-2.91%) |
Jun 09, 2017 | 15.43 | 15.99 | 15.33 | 15.81 | 69,030 | +0.40(+2.60%) |
Jun 08, 2017 | 15.37 | 15.95 | 15.31 | 15.41 | 37,880 | +0.18(+1.18%) |
Jun 07, 2017 | 15.45 | 15.47 | 14.68 | 15.23 | 25,089 | -0.53(-3.36%) |
Jun 06, 2017 | 15.58 | 15.91 | 15.26 | 15.76 | 29,358 | +0.09(+0.57%) |
Jun 05, 2017 | 15.69 | 15.87 | 15.61 | 15.67 | 22,188 | -0.09(-0.57%) |
Jun 02, 2017 | 15.67 | 15.96 | 15.58 | 15.76 | 54,423 | +0.03(+0.19%) |