Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.57 | 13.65 | 13.40 | 13.57 | 193,191 | +0.09(+0.65%) |
Aug 30, 2017 | 13.84 | 13.90 | 13.44 | 13.48 | 217,981 | -0.40(-2.92%) |
Aug 29, 2017 | 13.46 | 13.93 | 13.33 | 13.89 | 258,167 | +0.46(+3.40%) |
Aug 28, 2017 | 13.86 | 13.97 | 13.35 | 13.43 | 354,122 | -0.41(-2.98%) |
Aug 25, 2017 | 13.84 | 14.05 | 13.61 | 13.84 | 148,292 | +0.03(+0.21%) |
Aug 24, 2017 | 13.55 | 14.11 | 13.47 | 13.81 | 532,428 | +0.27(+2.01%) |
Aug 23, 2017 | 13.36 | 13.64 | 13.29 | 13.54 | 224,290 | +0.12(+0.88%) |
Aug 22, 2017 | 13.47 | 13.55 | 13.33 | 13.42 | 115,213 | +0.04(+0.33%) |
Aug 21, 2017 | 13.82 | 13.82 | 13.23 | 13.38 | 143,935 | -0.42(-3.04%) |
Aug 18, 2017 | 13.53 | 13.89 | 13.49 | 13.80 | 192,399 | +0.15(+1.08%) |
Aug 17, 2017 | 14.26 | 14.28 | 13.64 | 13.65 | 249,041 | -0.71(-4.92%) |
Aug 16, 2017 | 14.25 | 14.57 | 14.21 | 14.36 | 185,697 | +0.10(+0.67%) |
Aug 15, 2017 | 15.16 | 15.16 | 14.26 | 14.26 | 219,231 | -0.95(-6.24%) |
Aug 14, 2017 | 15.48 | 15.65 | 15.16 | 15.21 | 150,154 | -0.24(-1.52%) |
Aug 11, 2017 | 15.59 | 15.95 | 15.16 | 15.45 | 436,628 | -0.26(-1.64%) |
Aug 10, 2017 | 15.79 | 15.97 | 15.58 | 15.70 | 212,632 | -0.11(-0.70%) |
Aug 09, 2017 | 15.45 | 16.75 | 15.05 | 15.81 | 385,582 | -0.39(-2.41%) |
Aug 08, 2017 | 16.37 | 16.51 | 16.16 | 16.20 | 370,815 | -0.14(-0.86%) |
Aug 07, 2017 | 16.47 | 16.62 | 16.29 | 16.34 | 174,722 | -0.18(-1.07%) |
Aug 04, 2017 | 16.50 | 16.62 | 16.44 | 16.52 | 162,667 | +0.02(+0.13%) |
Aug 03, 2017 | 16.60 | 16.78 | 16.41 | 16.50 | 254,970 | -0.04(-0.27%) |
Aug 02, 2017 | 16.81 | 16.84 | 16.41 | 16.54 | 197,329 | -0.25(-1.49%) |
Aug 01, 2017 | 16.87 | 16.89 | 16.73 | 16.79 | 153,505 | +0.01(+0.04%) |
Jul 31, 2017 | 16.55 | 16.95 | 16.51 | 16.79 | 201,269 | +0.24(+1.42%) |
Jul 28, 2017 | 16.83 | 17.18 | 16.55 | 16.55 | 215,372 | -0.35(-2.05%) |
Jul 27, 2017 | 16.84 | 17.02 | 16.76 | 16.90 | 219,086 | +0.04(+0.26%) |
Jul 26, 2017 | 16.97 | 17.03 | 16.84 | 16.85 | 191,676 | -0.09(-0.52%) |
Jul 25, 2017 | 16.78 | 16.96 | 16.70 | 16.94 | 437,874 | +0.29(+1.72%) |
Jul 24, 2017 | 16.76 | 16.90 | 16.51 | 16.65 | 263,497 | -0.07(-0.44%) |
Jul 21, 2017 | 16.89 | 17.24 | 16.69 | 16.73 | 521,049 | +0.06(+0.35%) |
Jul 20, 2017 | 16.48 | 16.87 | 16.48 | 16.67 | 156,043 | +0.10(+0.62%) |
Jul 19, 2017 | 16.40 | 16.77 | 16.40 | 16.56 | 456,450 | +0.23(+1.40%) |
Jul 18, 2017 | 16.28 | 16.51 | 16.14 | 16.34 | 320,980 | +0.01(+0.04%) |
Jul 17, 2017 | 16.20 | 16.55 | 16.11 | 16.33 | 283,179 | +0.07(+0.41%) |
Jul 14, 2017 | 16.48 | 16.48 | 16.25 | 16.26 | 91,434 | -0.17(-1.03%) |
Jul 13, 2017 | 16.41 | 16.59 | 16.37 | 16.43 | 166,382 | -0.01(-0.09%) |
Jul 12, 2017 | 16.31 | 16.61 | 16.30 | 16.45 | 220,476 | +0.27(+1.68%) |
Jul 11, 2017 | 15.84 | 16.20 | 15.73 | 16.17 | 216,551 | +0.35(+2.18%) |
Jul 10, 2017 | 15.98 | 16.01 | 15.77 | 15.83 | 205,776 | -0.07(-0.42%) |
Jul 07, 2017 | 16.09 | 16.09 | 15.73 | 15.89 | 216,971 | -0.13(-0.83%) |
Jul 06, 2017 | 16.25 | 16.25 | 16.01 | 16.03 | 146,271 | -0.24(-1.45%) |
Jul 05, 2017 | 16.08 | 16.27 | 16.03 | 16.26 | 263,846 | +0.15(+0.96%) |
Jul 03, 2017 | 15.96 | 16.17 | 15.96 | 16.11 | 153,932 | +0.16(+1.02%) |
Jun 30, 2017 | 16.01 | 16.15 | 15.87 | 15.95 | 221,240 | +0.04(+0.23%) |
Jun 29, 2017 | 15.71 | 15.92 | 15.45 | 15.91 | 193,517 | +0.25(+1.60%) |
Jun 28, 2017 | 15.72 | 15.81 | 15.59 | 15.66 | 158,260 | +0.03(+0.19%) |
Jun 27, 2017 | 15.65 | 15.82 | 15.50 | 15.63 | 197,485 | +0.06(+0.38%) |
Jun 26, 2017 | 15.36 | 15.83 | 15.21 | 15.57 | 287,238 | +0.20(+1.29%) |
Jun 23, 2017 | 15.09 | 15.42 | 14.99 | 15.37 | 2,117,482 | +0.32(+2.15%) |
Jun 22, 2017 | 15.05 | 15.20 | 14.95 | 15.05 | 110,807 | +0.02(+0.15%) |
Jun 21, 2017 | 15.14 | 15.36 | 14.86 | 15.03 | 197,460 | -0.12(-0.78%) |
Jun 20, 2017 | 14.95 | 15.38 | 14.95 | 15.14 | 219,920 | +0.10(+0.64%) |
Jun 19, 2017 | 14.67 | 15.12 | 14.56 | 15.05 | 303,072 | +0.41(+2.81%) |
Jun 16, 2017 | 14.30 | 14.77 | 14.30 | 14.64 | 497,014 | +0.21(+1.48%) |
Jun 15, 2017 | 14.71 | 14.90 | 14.17 | 14.42 | 598,857 | -0.39(-2.63%) |
Jun 14, 2017 | 15.05 | 15.23 | 14.75 | 14.81 | 492,933 | -0.32(-2.09%) |
Jun 13, 2017 | 15.03 | 15.37 | 14.72 | 15.13 | 293,218 | +0.45(+3.06%) |
Jun 12, 2017 | 14.63 | 14.90 | 14.62 | 14.68 | 180,162 | +0.09(+0.61%) |
Jun 09, 2017 | 14.71 | 14.75 | 14.52 | 14.59 | 198,914 | -0.15(-1.00%) |
Jun 08, 2017 | 14.63 | 14.83 | 14.52 | 14.74 | 113,874 | +0.02(+0.15%) |
Jun 07, 2017 | 14.66 | 14.78 | 14.49 | 14.72 | 126,374 | +0.10(+0.65%) |
Jun 06, 2017 | 14.56 | 14.71 | 14.24 | 14.62 | 143,340 | +0.01(+0.05%) |
Jun 05, 2017 | 14.55 | 14.67 | 14.49 | 14.61 | 72,243 | +0.01(+0.05%) |
Jun 02, 2017 | 14.58 | 14.67 | 14.49 | 14.61 | 129,202 | +0.04(+0.25%) |