Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.25 | 17.33 | 17.14 | 17.18 | 235,648 | +0.01(+0.06%) |
Aug 30, 2017 | 17.06 | 17.24 | 17.00 | 17.17 | 232,297 | +0.05(+0.29%) |
Aug 29, 2017 | 17.28 | 17.28 | 17.05 | 17.12 | 319,375 | -0.26(-1.50%) |
Aug 28, 2017 | 17.51 | 17.58 | 17.28 | 17.38 | 262,606 | -0.16(-0.91%) |
Aug 25, 2017 | 17.20 | 18.05 | 17.20 | 17.54 | 998,244 | +0.35(+2.04%) |
Aug 24, 2017 | 16.92 | 17.26 | 16.79 | 17.19 | 864,919 | +0.28(+1.66%) |
Aug 23, 2017 | 16.54 | 17.08 | 16.44 | 16.91 | 867,601 | +0.31(+1.87%) |
Aug 22, 2017 | 16.43 | 16.62 | 16.23 | 16.60 | 534,904 | +0.34(+2.09%) |
Aug 21, 2017 | 16.42 | 16.44 | 16.18 | 16.26 | 390,379 | -0.14(-0.85%) |
Aug 18, 2017 | 16.03 | 16.66 | 16.03 | 16.40 | 408,417 | +0.28(+1.74%) |
Aug 17, 2017 | 16.49 | 16.55 | 16.11 | 16.12 | 391,206 | -0.43(-2.60%) |
Aug 16, 2017 | 16.66 | 16.81 | 16.53 | 16.55 | 478,116 | -0.09(-0.54%) |
Aug 15, 2017 | 16.88 | 16.88 | 16.40 | 16.64 | 860,487 | -0.17(-1.01%) |
Aug 14, 2017 | 16.05 | 16.89 | 16.03 | 16.81 | 1,715,964 | +1.13(+7.21%) |
Aug 11, 2017 | 15.13 | 15.94 | 14.55 | 15.68 | 863,782 | +0.17(+1.10%) |
Aug 10, 2017 | 15.25 | 15.51 | 14.93 | 15.51 | 376,725 | +0.21(+1.37%) |
Aug 09, 2017 | 15.51 | 15.76 | 15.22 | 15.30 | 300,420 | -0.37(-2.36%) |
Aug 08, 2017 | 15.70 | 15.87 | 15.56 | 15.67 | 676,263 | -0.25(-1.57%) |
Aug 07, 2017 | 15.95 | 15.98 | 15.81 | 15.92 | 622,037 | -0.01(-0.06%) |
Aug 04, 2017 | 15.89 | 15.95 | 15.79 | 15.93 | 384,566 | +0.04(+0.25%) |
Aug 03, 2017 | 15.84 | 15.92 | 15.75 | 15.89 | 319,260 | -0.01(-0.06%) |
Aug 02, 2017 | 15.81 | 15.90 | 15.74 | 15.90 | 507,659 | +0.10(+0.63%) |
Aug 01, 2017 | 15.66 | 15.86 | 15.66 | 15.80 | 755,642 | +0.13(+0.83%) |
Jul 31, 2017 | 15.85 | 15.85 | 15.50 | 15.67 | 287,252 | -0.09(-0.57%) |
Jul 28, 2017 | 15.86 | 15.97 | 15.71 | 15.76 | 227,646 | -0.19(-1.19%) |
Jul 27, 2017 | 15.82 | 15.95 | 15.73 | 15.95 | 679,608 | +0.13(+0.82%) |
Jul 26, 2017 | 15.56 | 15.85 | 15.51 | 15.82 | 2,158,335 | +0.25(+1.61%) |
Jul 25, 2017 | 15.61 | 15.71 | 15.50 | 15.57 | 394,716 | +0.06(+0.39%) |
Jul 24, 2017 | 15.75 | 15.82 | 15.45 | 15.51 | 674,933 | -0.24(-1.52%) |
Jul 21, 2017 | 15.82 | 15.93 | 15.72 | 15.75 | 797,658 | -0.06(-0.38%) |
Jul 20, 2017 | 15.95 | 15.98 | 15.75 | 15.81 | 1,099,569 | -0.07(-0.44%) |
Jul 19, 2017 | 15.58 | 16.09 | 15.41 | 15.88 | 8,148,700 | +0.00(+0.00%) |
Jul 18, 2017 | 17.00 | 17.00 | 15.85 | 15.88 | 1,073,062 | -1.11(-6.53%) |
Jul 17, 2017 | 17.58 | 17.88 | 16.91 | 16.99 | 682,108 | -0.77(-4.34%) |
Jul 14, 2017 | 18.07 | 18.13 | 17.63 | 17.76 | 231,653 | -0.30(-1.66%) |
Jul 13, 2017 | 18.00 | 18.32 | 17.57 | 18.06 | 221,239 | -0.02(-0.11%) |
Jul 12, 2017 | 18.20 | 18.38 | 18.02 | 18.08 | 67,559 | +0.00(+0.00%) |
Jul 11, 2017 | 18.04 | 18.38 | 17.96 | 18.08 | 129,847 | +0.09(+0.50%) |
Jul 10, 2017 | 18.09 | 18.20 | 17.94 | 17.99 | 84,249 | -0.03(-0.17%) |
Jul 07, 2017 | 18.23 | 18.48 | 17.94 | 18.02 | 115,630 | -0.26(-1.42%) |
Jul 06, 2017 | 18.49 | 18.70 | 18.22 | 18.28 | 47,276 | -0.35(-1.88%) |
Jul 05, 2017 | 19.10 | 19.10 | 18.34 | 18.63 | 126,889 | -0.46(-2.41%) |
Jul 03, 2017 | 18.71 | 19.48 | 18.71 | 19.09 | 99,452 | +0.16(+0.85%) |
Jun 30, 2017 | 18.73 | 19.06 | 18.42 | 18.93 | 111,004 | +0.31(+1.66%) |
Jun 29, 2017 | 18.69 | 18.77 | 18.45 | 18.62 | 167,194 | -0.12(-0.64%) |
Jun 28, 2017 | 18.66 | 18.85 | 18.28 | 18.74 | 132,083 | +0.16(+0.86%) |
Jun 27, 2017 | 18.71 | 18.92 | 18.43 | 18.58 | 120,614 | -0.14(-0.75%) |
Jun 26, 2017 | 18.75 | 18.97 | 18.55 | 18.72 | 156,577 | -0.05(-0.27%) |
Jun 23, 2017 | 18.94 | 18.94 | 18.67 | 18.77 | 59,415 | -0.14(-0.74%) |
Jun 22, 2017 | 18.65 | 18.96 | 18.34 | 18.91 | 219,196 | +0.38(+2.05%) |
Jun 21, 2017 | 18.41 | 18.77 | 17.74 | 18.53 | 691,657 | -0.95(-4.88%) |
Jun 20, 2017 | 19.73 | 19.86 | 19.20 | 19.48 | 123,469 | -0.09(-0.46%) |
Jun 19, 2017 | 19.27 | 19.85 | 19.27 | 19.57 | 127,672 | +0.20(+1.03%) |
Jun 16, 2017 | 18.91 | 19.56 | 18.85 | 19.37 | 281,125 | +0.45(+2.38%) |
Jun 15, 2017 | 18.75 | 19.11 | 18.53 | 18.92 | 456,951 | -0.11(-0.58%) |
Jun 14, 2017 | 19.16 | 19.25 | 18.76 | 19.03 | 221,084 | -0.07(-0.37%) |
Jun 13, 2017 | 19.59 | 19.61 | 18.89 | 19.10 | 183,108 | +0.25(+1.33%) |
Jun 12, 2017 | 19.36 | 19.37 | 18.80 | 18.85 | 189,557 | -0.46(-2.38%) |
Jun 09, 2017 | 19.62 | 19.65 | 19.14 | 19.31 | 112,124 | -0.25(-1.28%) |
Jun 08, 2017 | 20.10 | 20.10 | 19.54 | 19.56 | 133,726 | -0.60(-2.98%) |
Jun 07, 2017 | 20.52 | 20.60 | 20.13 | 20.16 | 190,601 | -0.24(-1.18%) |
Jun 06, 2017 | 20.56 | 20.74 | 20.40 | 20.40 | 204,912 | -0.35(-1.69%) |
Jun 05, 2017 | 20.80 | 20.83 | 20.51 | 20.75 | 171,540 | +0.04(+0.19%) |
Jun 02, 2017 | 20.59 | 20.79 | 20.18 | 20.71 | 242,109 | +0.21(+1.02%) |