Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.06 | 15.26 | 15.00 | 15.26 | 8,344 | +0.20(+1.30%) |
Aug 30, 2017 | 15.52 | 15.52 | 15.02 | 15.07 | 7,495 | +0.04(+0.25%) |
Aug 29, 2017 | 15.07 | 15.07 | 15.00 | 15.03 | 1,815 | +0.02(+0.11%) |
Aug 28, 2017 | 15.04 | 15.09 | 15.00 | 15.01 | 8,927 | -0.01(-0.04%) |
Aug 25, 2017 | 15.34 | 15.34 | 15.00 | 15.02 | 10,223 | -0.09(-0.60%) |
Aug 24, 2017 | 15.03 | 15.17 | 15.03 | 15.11 | 1,770 | +0.03(+0.20%) |
Aug 23, 2017 | 15.40 | 15.79 | 15.04 | 15.08 | 24,111 | -0.21(-1.37%) |
Aug 22, 2017 | 15.29 | 15.45 | 15.29 | 15.29 | 2,539 | -0.16(-1.04%) |
Aug 21, 2017 | 15.35 | 15.45 | 15.35 | 15.45 | 2,577 | +0.10(+0.65%) |
Aug 18, 2017 | 15.44 | 15.44 | 15.29 | 15.35 | 11,671 | -0.05(-0.32%) |
Aug 17, 2017 | 15.37 | 15.40 | 15.35 | 15.40 | 1,724 | -0.11(-0.71%) |
Aug 16, 2017 | 15.29 | 15.51 | 15.29 | 15.51 | 759 | +0.20(+1.31%) |
Aug 15, 2017 | 15.33 | 15.39 | 15.29 | 15.31 | 2,590 | -0.02(-0.13%) |
Aug 14, 2017 | 15.40 | 16.30 | 15.33 | 15.33 | 5,631 | -0.16(-1.02%) |
Aug 11, 2017 | 15.49 | 15.49 | 15.49 | 15.49 | 1,410 | -0.11(-0.71%) |
Aug 10, 2017 | 15.96 | 15.98 | 15.29 | 15.60 | 7,068 | +0.31(+2.02%) |
Aug 09, 2017 | 15.45 | 15.54 | 15.29 | 15.29 | 10,929 | -0.19(-1.21%) |
Aug 08, 2017 | 15.76 | 16.26 | 15.40 | 15.48 | 5,781 | +0.08(+0.50%) |
Aug 07, 2017 | 15.40 | 15.40 | 15.40 | 15.40 | 350 | -0.04(-0.23%) |
Aug 04, 2017 | 15.42 | 15.44 | 15.42 | 15.44 | 1,506 | -0.17(-1.12%) |
Aug 03, 2017 | 15.31 | 15.61 | 15.31 | 15.61 | 2,435 | -0.02(-0.13%) |
Aug 02, 2017 | 15.46 | 16.28 | 15.46 | 15.63 | 3,052 | -0.28(-1.74%) |
Aug 01, 2017 | 15.71 | 16.50 | 15.29 | 15.91 | 12,236 | +0.24(+1.52%) |
Jul 31, 2017 | 15.60 | 15.71 | 15.32 | 15.67 | 5,337 | +0.12(+0.76%) |
Jul 28, 2017 | 15.75 | 15.75 | 15.12 | 15.55 | 4,167 | +0.23(+1.50%) |
Jul 27, 2017 | 15.27 | 15.32 | 15.27 | 15.32 | 1,016 | -0.03(-0.20%) |
Jul 26, 2017 | 15.06 | 15.75 | 15.06 | 15.35 | 4,272 | +0.21(+1.42%) |
Jul 25, 2017 | 15.23 | 15.23 | 15.14 | 15.14 | 1,526 | -0.09(-0.62%) |
Jul 24, 2017 | 15.05 | 15.23 | 15.05 | 15.23 | 1,802 | +0.09(+0.58%) |
Jul 20, 2017 | 15.14 | 43 | +0.03(+0.18%) | |||
Jul 19, 2017 | 15.07 | 15.12 | 15.07 | 15.12 | 2,017 | -0.06(-0.42%) |
Jul 18, 2017 | 15.00 | 15.18 | 14.99 | 15.18 | 13,022 | +0.08(+0.53%) |
Jul 17, 2017 | 15.15 | 15.15 | 15.10 | 15.10 | 819 | +0.00(+0.00%) |
Jul 14, 2017 | 15.11 | 15.11 | 15.10 | 15.10 | 685 | -0.02(-0.10%) |
Jul 13, 2017 | 15.06 | 15.12 | 15.06 | 15.12 | 1,156 | -0.01(-0.10%) |
Jul 12, 2017 | 15.13 | 15.13 | 15.05 | 15.13 | 4,590 | -0.06(-0.39%) |
Jul 11, 2017 | 14.99 | 15.19 | 14.99 | 15.19 | 2,135 | +0.24(+1.60%) |
Jul 10, 2017 | 14.95 | 15.29 | 14.95 | 14.95 | 3,166 | +0.02(+0.13%) |
Jul 07, 2017 | 14.90 | 14.96 | 14.81 | 14.93 | 4,766 | -0.02(-0.13%) |
Jul 06, 2017 | 15.01 | 15.24 | 14.95 | 14.95 | 11,270 | -0.07(-0.47%) |
Jul 05, 2017 | 15.02 | 15.02 | 15.02 | 15.02 | 679 | -0.19(-1.27%) |
Jul 03, 2017 | 15.28 | 15.28 | 15.21 | 15.21 | 658 | +0.03(+0.19%) |
Jun 30, 2017 | 15.29 | 15.29 | 15.13 | 15.18 | 3,660 | +0.08(+0.53%) |
Jun 29, 2017 | 15.09 | 15.10 | 15.09 | 15.10 | 891 | +0.03(+0.22%) |
Jun 28, 2017 | 15.26 | 15.26 | 15.07 | 15.07 | 5,571 | -0.14(-0.92%) |
Jun 27, 2017 | 15.15 | 15.21 | 15.08 | 15.21 | 4,481 | -0.12(-0.76%) |
Jun 26, 2017 | 15.15 | 15.42 | 15.11 | 15.33 | 4,590 | -0.04(-0.28%) |
Jun 23, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 600 | +0.08(+0.55%) |
Jun 22, 2017 | 15.30 | 15.31 | 15.20 | 15.29 | 2,368 | +0.20(+1.35%) |
Jun 21, 2017 | 15.08 | 15.10 | 15.06 | 15.08 | 15,244 | +0.02(+0.15%) |
Jun 20, 2017 | 15.06 | 15.06 | 15.06 | 15.06 | 684 | -0.03(-0.19%) |
Jun 19, 2017 | 15.04 | 15.09 | 15.04 | 15.09 | 1,507 | +0.03(+0.19%) |
Jun 16, 2017 | 14.99 | 15.20 | 14.93 | 15.06 | 2,980 | +0.14(+0.92%) |
Jun 15, 2017 | 14.95 | 15.01 | 14.92 | 14.92 | 1,325 | -0.21(-1.36%) |
Jun 14, 2017 | 15.12 | 15.14 | 15.12 | 15.13 | 3,502 | +0.00(+0.02%) |
Jun 13, 2017 | 15.12 | 15.12 | 15.07 | 15.13 | 5,601 | -0.03(-0.22%) |
Jun 12, 2017 | 15.15 | 15.17 | 15.14 | 15.16 | 1,905 | +0.10(+0.65%) |
Jun 09, 2017 | 15.06 | 15.06 | 15.06 | 15.06 | 1,315 | -0.16(-1.03%) |
Jun 08, 2017 | 15.10 | 15.25 | 15.10 | 15.22 | 2,315 | +0.13(+0.86%) |
Jun 07, 2017 | 14.97 | 15.10 | 14.97 | 15.09 | 9,537 | +0.24(+1.61%) |
Jun 06, 2017 | 14.85 | 14.85 | 14.85 | 14.85 | 1,107 | -0.06(-0.38%) |
Jun 05, 2017 | 14.89 | 14.92 | 14.76 | 14.91 | 2,499 | -0.08(-0.55%) |
Jun 02, 2017 | 14.81 | 14.99 | 14.81 | 14.99 | 2,839 | +0.21(+1.44%) |