Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.77 | 16.15 | 15.72 | 15.95 | 843,646 | +0.26(+1.66%) |
Aug 30, 2017 | 15.63 | 15.77 | 15.51 | 15.69 | 289,674 | +0.04(+0.26%) |
Aug 29, 2017 | 15.58 | 15.75 | 15.57 | 15.65 | 249,556 | -0.06(-0.38%) |
Aug 28, 2017 | 16.02 | 16.02 | 15.50 | 15.71 | 277,598 | -0.21(-1.32%) |
Aug 25, 2017 | 15.70 | 16.01 | 15.45 | 15.92 | 375,052 | +0.28(+1.79%) |
Aug 24, 2017 | 15.85 | 16.10 | 15.62 | 15.64 | 663,863 | +0.42(+2.76%) |
Aug 23, 2017 | 15.39 | 15.48 | 15.22 | 15.22 | 422,991 | -0.29(-1.87%) |
Aug 22, 2017 | 15.50 | 15.62 | 15.39 | 15.51 | 224,023 | +0.10(+0.65%) |
Aug 21, 2017 | 15.34 | 15.46 | 15.25 | 15.41 | 621,592 | +0.02(+0.13%) |
Aug 18, 2017 | 15.09 | 15.46 | 15.09 | 15.39 | 443,353 | +0.13(+0.85%) |
Aug 17, 2017 | 15.45 | 15.63 | 15.23 | 15.26 | 642,412 | -0.29(-1.86%) |
Aug 16, 2017 | 15.62 | 15.73 | 15.51 | 15.55 | 466,411 | -0.06(-0.38%) |
Aug 15, 2017 | 15.83 | 16.16 | 15.45 | 15.61 | 363,692 | -0.23(-1.45%) |
Aug 14, 2017 | 16.02 | 16.36 | 15.80 | 15.84 | 847,001 | -0.02(-0.13%) |
Aug 11, 2017 | 15.88 | 16.16 | 15.46 | 15.86 | 1,020,856 | +0.05(+0.32%) |
Aug 10, 2017 | 16.58 | 16.69 | 15.74 | 15.81 | 3,183,871 | -1.45(-8.40%) |
Aug 09, 2017 | 17.48 | 17.65 | 17.17 | 17.26 | 204,612 | -0.29(-1.65%) |
Aug 08, 2017 | 17.64 | 17.82 | 17.54 | 17.55 | 149,616 | -0.10(-0.57%) |
Aug 07, 2017 | 17.83 | 18.05 | 17.59 | 17.65 | 153,802 | -0.19(-1.07%) |
Aug 04, 2017 | 17.68 | 17.94 | 17.66 | 17.84 | 185,664 | +0.24(+1.36%) |
Aug 03, 2017 | 17.64 | 17.82 | 17.49 | 17.60 | 239,878 | -0.10(-0.56%) |
Aug 02, 2017 | 17.75 | 17.93 | 17.54 | 17.70 | 179,874 | -0.15(-0.84%) |
Aug 01, 2017 | 18.09 | 18.16 | 17.73 | 17.85 | 209,030 | -0.13(-0.72%) |
Jul 31, 2017 | 17.88 | 18.15 | 17.87 | 17.98 | 335,223 | +0.13(+0.73%) |
Jul 28, 2017 | 18.46 | 18.51 | 17.74 | 17.85 | 458,727 | -0.55(-2.99%) |
Jul 27, 2017 | 19.57 | 19.57 | 18.13 | 18.40 | 941,921 | -0.72(-3.77%) |
Jul 26, 2017 | 19.17 | 19.21 | 18.83 | 19.12 | 380,675 | +0.00(+0.00%) |
Jul 25, 2017 | 18.97 | 19.21 | 18.88 | 19.12 | 285,260 | +0.32(+1.70%) |
Jul 24, 2017 | 18.80 | 18.83 | 18.60 | 18.80 | 266,232 | +0.01(+0.05%) |
Jul 21, 2017 | 18.97 | 18.97 | 18.59 | 18.79 | 461,111 | -0.05(-0.27%) |
Jul 20, 2017 | 18.99 | 18.99 | 18.74 | 18.84 | 204,275 | -0.12(-0.63%) |
Jul 19, 2017 | 18.75 | 19.22 | 18.65 | 18.96 | 406,039 | +0.27(+1.44%) |
Jul 18, 2017 | 18.74 | 18.79 | 18.57 | 18.69 | 240,660 | -0.07(-0.37%) |
Jul 17, 2017 | 18.78 | 18.87 | 18.63 | 18.76 | 175,264 | -0.01(-0.05%) |
Jul 14, 2017 | 18.72 | 19.02 | 18.70 | 18.77 | 296,304 | +0.07(+0.37%) |
Jul 13, 2017 | 18.96 | 18.96 | 18.55 | 18.70 | 152,716 | -0.26(-1.37%) |
Jul 12, 2017 | 18.91 | 19.17 | 18.85 | 18.96 | 160,259 | +0.19(+1.01%) |
Jul 11, 2017 | 18.88 | 19.07 | 18.66 | 18.77 | 401,233 | -0.13(-0.69%) |
Jul 10, 2017 | 18.36 | 19.19 | 18.20 | 18.90 | 1,221,136 | +0.54(+2.94%) |
Jul 07, 2017 | 17.92 | 18.40 | 17.89 | 18.36 | 647,941 | +0.48(+2.68%) |
Jul 06, 2017 | 17.58 | 18.04 | 17.51 | 17.88 | 453,956 | +0.24(+1.36%) |
Jul 05, 2017 | 17.76 | 17.87 | 17.48 | 17.64 | 261,642 | -0.03(-0.17%) |
Jul 03, 2017 | 17.68 | 17.75 | 17.50 | 17.67 | 115,565 | +0.08(+0.45%) |
Jun 30, 2017 | 17.46 | 17.72 | 17.34 | 17.59 | 363,444 | +0.22(+1.27%) |
Jun 29, 2017 | 17.80 | 17.84 | 17.15 | 17.37 | 381,742 | -0.39(-2.20%) |
Jun 28, 2017 | 17.41 | 17.86 | 17.40 | 17.76 | 502,948 | +0.49(+2.84%) |
Jun 27, 2017 | 17.40 | 17.41 | 17.12 | 17.27 | 407,418 | -0.13(-0.75%) |
Jun 26, 2017 | 17.53 | 17.67 | 17.33 | 17.40 | 539,841 | -0.11(-0.63%) |
Jun 23, 2017 | 17.35 | 17.59 | 17.12 | 17.51 | 3,989,421 | +0.19(+1.10%) |
Jun 22, 2017 | 17.45 | 17.55 | 17.26 | 17.32 | 698,411 | -0.07(-0.40%) |
Jun 21, 2017 | 18.45 | 18.45 | 17.34 | 17.39 | 589,837 | -0.98(-5.33%) |
Jun 20, 2017 | 19.32 | 19.35 | 18.30 | 18.37 | 438,805 | -0.96(-4.97%) |
Jun 19, 2017 | 19.15 | 19.45 | 18.95 | 19.33 | 1,145,677 | +0.27(+1.42%) |
Jun 16, 2017 | 18.49 | 19.08 | 18.46 | 19.06 | 1,083,763 | +0.53(+2.86%) |
Jun 15, 2017 | 18.69 | 18.89 | 18.29 | 18.53 | 408,266 | -0.40(-2.11%) |
Jun 14, 2017 | 19.28 | 19.29 | 18.88 | 18.93 | 378,497 | -0.34(-1.76%) |
Jun 13, 2017 | 19.00 | 19.29 | 18.74 | 19.27 | 465,716 | +0.33(+1.74%) |
Jun 12, 2017 | 18.65 | 19.00 | 18.51 | 18.94 | 524,582 | +0.24(+1.28%) |
Jun 09, 2017 | 18.47 | 18.71 | 18.43 | 18.70 | 910,143 | +0.31(+1.69%) |
Jun 08, 2017 | 18.06 | 18.47 | 18.05 | 18.39 | 505,382 | +0.28(+1.55%) |
Jun 07, 2017 | 18.12 | 18.20 | 17.81 | 18.11 | 441,506 | +0.03(+0.17%) |
Jun 06, 2017 | 17.95 | 18.21 | 17.82 | 18.08 | 635,796 | +0.06(+0.33%) |
Jun 05, 2017 | 18.00 | 18.14 | 17.88 | 18.02 | 526,924 | +0.02(+0.11%) |
Jun 02, 2017 | 17.86 | 18.02 | 17.84 | 18.00 | 393,724 | +0.17(+0.95%) |