Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.37 | 14.50 | 14.05 | 14.15 | 296,001 | -0.27(-1.87%) |
Aug 30, 2017 | 14.30 | 14.58 | 14.09 | 14.42 | 352,248 | +0.04(+0.28%) |
Aug 29, 2017 | 14.35 | 14.56 | 14.03 | 14.38 | 97,783 | +0.03(+0.21%) |
Aug 28, 2017 | 13.99 | 14.50 | 13.92 | 14.35 | 156,012 | +0.36(+2.57%) |
Aug 25, 2017 | 14.32 | 14.64 | 13.90 | 13.99 | 124,268 | -0.29(-2.03%) |
Aug 24, 2017 | 14.35 | 14.54 | 14.10 | 14.28 | 126,832 | -0.18(-1.24%) |
Aug 23, 2017 | 14.11 | 14.60 | 13.94 | 14.46 | 80,808 | +0.44(+3.14%) |
Aug 22, 2017 | 14.07 | 14.15 | 13.94 | 14.02 | 109,397 | -0.08(-0.57%) |
Aug 21, 2017 | 14.09 | 14.35 | 13.91 | 14.10 | 49,742 | -0.01(-0.07%) |
Aug 18, 2017 | 14.04 | 14.33 | 13.91 | 14.11 | 49,136 | +0.00(+0.00%) |
Aug 17, 2017 | 14.15 | 14.29 | 14.08 | 14.11 | 54,537 | -0.14(-0.98%) |
Aug 16, 2017 | 13.98 | 14.31 | 13.88 | 14.25 | 75,622 | +0.20(+1.42%) |
Aug 15, 2017 | 13.96 | 14.06 | 13.90 | 14.05 | 34,653 | +0.04(+0.29%) |
Aug 14, 2017 | 13.88 | 14.07 | 13.67 | 14.01 | 87,197 | +0.26(+1.89%) |
Aug 11, 2017 | 13.65 | 13.89 | 13.50 | 13.75 | 224,219 | -0.06(-0.43%) |
Aug 10, 2017 | 14.38 | 14.53 | 13.80 | 13.81 | 338,062 | -0.72(-4.96%) |
Aug 09, 2017 | 14.86 | 14.92 | 14.41 | 14.53 | 94,630 | -0.47(-3.13%) |
Aug 08, 2017 | 14.89 | 15.20 | 14.70 | 15.00 | 148,334 | +0.00(+0.00%) |
Aug 07, 2017 | 15.00 | 15.36 | 14.59 | 15.00 | 47,382 | -0.11(-0.73%) |
Aug 04, 2017 | 14.75 | 15.12 | 14.72 | 15.11 | 27,345 | +0.34(+2.30%) |
Aug 03, 2017 | 15.00 | 15.07 | 14.75 | 14.77 | 32,984 | -0.13(-0.87%) |
Aug 02, 2017 | 15.00 | 15.45 | 14.58 | 14.90 | 219,336 | -0.10(-0.67%) |
Aug 01, 2017 | 15.14 | 15.14 | 14.68 | 15.00 | 130,821 | +0.10(+0.67%) |
Jul 31, 2017 | 14.60 | 15.44 | 14.51 | 14.90 | 62,105 | +0.28(+1.92%) |
Jul 28, 2017 | 14.60 | 14.72 | 14.44 | 14.62 | 28,860 | -0.03(-0.20%) |
Jul 27, 2017 | 14.60 | 14.85 | 14.53 | 14.65 | 62,601 | +0.00(+0.00%) |
Jul 26, 2017 | 14.53 | 14.79 | 14.50 | 14.65 | 89,934 | +0.12(+0.83%) |
Jul 25, 2017 | 14.21 | 14.62 | 14.03 | 14.53 | 15,702 | +0.23(+1.61%) |
Jul 24, 2017 | 14.54 | 14.54 | 14.18 | 14.30 | 29,950 | -0.27(-1.85%) |
Jul 21, 2017 | 14.50 | 14.75 | 14.39 | 14.57 | 82,052 | +0.02(+0.14%) |
Jul 20, 2017 | 14.54 | 14.60 | 14.10 | 14.55 | 15,921 | +0.08(+0.55%) |
Jul 19, 2017 | 14.54 | 14.55 | 14.25 | 14.47 | 72,293 | -0.04(-0.28%) |
Jul 18, 2017 | 14.50 | 14.69 | 14.35 | 14.51 | 227,090 | +0.09(+0.62%) |
Jul 17, 2017 | 14.20 | 14.72 | 14.20 | 14.42 | 54,112 | +0.17(+1.19%) |
Jul 14, 2017 | 14.51 | 14.58 | 14.20 | 14.25 | 41,765 | -0.29(-1.99%) |
Jul 13, 2017 | 14.40 | 14.66 | 14.25 | 14.54 | 69,674 | +0.19(+1.32%) |
Jul 12, 2017 | 14.24 | 14.42 | 14.01 | 14.35 | 92,085 | +0.05(+0.35%) |
Jul 11, 2017 | 14.48 | 14.69 | 14.05 | 14.30 | 52,651 | -0.22(-1.52%) |
Jul 10, 2017 | 14.00 | 14.69 | 13.92 | 14.52 | 119,910 | +0.51(+3.64%) |
Jul 07, 2017 | 14.14 | 14.26 | 13.80 | 14.01 | 222,718 | -0.09(-0.64%) |
Jul 06, 2017 | 14.22 | 14.51 | 14.05 | 14.10 | 83,112 | -0.27(-1.88%) |
Jul 05, 2017 | 14.67 | 14.90 | 14.20 | 14.37 | 98,129 | -0.42(-2.84%) |
Jul 03, 2017 | 14.86 | 14.94 | 14.62 | 14.79 | 80,413 | +0.03(+0.20%) |
Jun 30, 2017 | 14.83 | 14.95 | 14.65 | 14.76 | 23,970 | +0.03(+0.20%) |
Jun 29, 2017 | 14.84 | 15.00 | 14.63 | 14.73 | 105,795 | -0.13(-0.87%) |
Jun 28, 2017 | 14.38 | 14.89 | 14.28 | 14.86 | 171,482 | +0.53(+3.70%) |
Jun 27, 2017 | 14.54 | 14.61 | 14.14 | 14.33 | 74,950 | -0.20(-1.38%) |
Jun 26, 2017 | 14.57 | 14.64 | 14.27 | 14.53 | 388,594 | +0.02(+0.14%) |
Jun 23, 2017 | 14.59 | 14.59 | 14.25 | 14.51 | 30,680 | -0.04(-0.27%) |
Jun 22, 2017 | 14.59 | 14.59 | 14.25 | 14.55 | 58,977 | -0.01(-0.07%) |
Jun 21, 2017 | 14.73 | 14.92 | 14.50 | 14.56 | 109,155 | -0.05(-0.34%) |
Jun 20, 2017 | 14.53 | 14.78 | 14.53 | 14.61 | 116,610 | +0.06(+0.41%) |
Jun 19, 2017 | 14.25 | 14.58 | 14.13 | 14.55 | 106,829 | +0.30(+2.11%) |
Jun 16, 2017 | 14.26 | 14.43 | 14.01 | 14.25 | 167,540 | -0.13(-0.90%) |
Jun 15, 2017 | 14.40 | 14.56 | 14.30 | 14.38 | 279,486 | -0.09(-0.62%) |
Jun 14, 2017 | 14.66 | 14.71 | 14.38 | 14.47 | 292,608 | -0.25(-1.70%) |
Jun 13, 2017 | 14.81 | 14.86 | 14.25 | 14.72 | 80,646 | -0.13(-0.88%) |
Jun 12, 2017 | 15.12 | 15.35 | 14.59 | 14.85 | 146,327 | -0.40(-2.62%) |
Jun 09, 2017 | 15.00 | 15.50 | 14.79 | 15.25 | 304,162 | +0.27(+1.80%) |
Jun 08, 2017 | 15.01 | 15.20 | 14.91 | 14.98 | 97,334 | -0.16(-1.06%) |
Jun 07, 2017 | 15.24 | 15.50 | 15.05 | 15.14 | 103,556 | -0.23(-1.50%) |
Jun 06, 2017 | 15.68 | 15.69 | 15.20 | 15.37 | 102,756 | -0.13(-0.84%) |
Jun 05, 2017 | 15.78 | 15.78 | 15.28 | 15.50 | 391,443 | -0.20(-1.27%) |
Jun 02, 2017 | 15.74 | 15.95 | 15.60 | 15.70 | 126,974 | +0.05(+0.32%) |