Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.25 | 15.30 | 15.14 | 15.18 | 531,675 | -0.04(-0.26%) |
Aug 30, 2017 | 15.29 | 15.30 | 15.11 | 15.22 | 578,219 | -0.05(-0.33%) |
Aug 29, 2017 | 14.89 | 15.36 | 14.79 | 15.27 | 1,212,928 | +0.32(+2.14%) |
Aug 28, 2017 | 15.03 | 15.13 | 14.90 | 14.95 | 658,111 | -0.02(-0.13%) |
Aug 25, 2017 | 15.07 | 15.10 | 14.94 | 14.97 | 793,656 | -0.03(-0.20%) |
Aug 24, 2017 | 15.25 | 15.26 | 14.98 | 15.00 | 706,694 | -0.21(-1.38%) |
Aug 23, 2017 | 15.34 | 15.39 | 15.18 | 15.21 | 554,732 | -0.16(-1.04%) |
Aug 22, 2017 | 15.31 | 15.42 | 15.25 | 15.37 | 626,595 | +0.06(+0.39%) |
Aug 21, 2017 | 15.17 | 15.31 | 15.05 | 15.31 | 695,381 | +0.13(+0.86%) |
Aug 18, 2017 | 15.14 | 15.25 | 15.02 | 15.18 | 875,660 | +0.00(+0.00%) |
Aug 17, 2017 | 15.48 | 15.53 | 15.16 | 15.18 | 906,631 | -0.30(-1.94%) |
Aug 16, 2017 | 15.43 | 15.52 | 15.32 | 15.48 | 587,092 | +0.06(+0.39%) |
Aug 15, 2017 | 15.47 | 15.57 | 15.32 | 15.42 | 661,061 | -0.01(-0.06%) |
Aug 14, 2017 | 15.31 | 15.57 | 15.18 | 15.43 | 583,693 | +0.25(+1.65%) |
Aug 11, 2017 | 15.01 | 15.22 | 15.01 | 15.18 | 801,309 | +0.01(+0.07%) |
Aug 10, 2017 | 15.48 | 15.48 | 15.14 | 15.17 | 621,783 | -0.30(-1.94%) |
Aug 09, 2017 | 15.46 | 15.51 | 15.18 | 15.47 | 1,075,645 | -0.11(-0.71%) |
Aug 08, 2017 | 15.71 | 15.81 | 15.50 | 15.58 | 906,159 | -0.13(-0.83%) |
Aug 07, 2017 | 15.87 | 15.89 | 15.62 | 15.71 | 789,262 | -0.20(-1.26%) |
Aug 04, 2017 | 15.93 | 15.99 | 15.68 | 15.91 | 1,634,181 | -0.08(-0.50%) |
Aug 03, 2017 | 15.14 | 15.99 | 15.11 | 15.99 | 5,230,388 | +0.59(+3.83%) |
Aug 02, 2017 | 15.56 | 15.56 | 15.26 | 15.40 | 1,037,453 | -0.14(-0.90%) |
Aug 01, 2017 | 15.53 | 15.78 | 15.45 | 15.54 | 949,345 | +0.00(+0.00%) |
Jul 31, 2017 | 15.52 | 15.60 | 15.38 | 15.54 | 1,587,673 | +0.05(+0.32%) |
Jul 28, 2017 | 15.40 | 15.65 | 15.38 | 15.49 | 1,979,806 | +0.10(+0.65%) |
Jul 27, 2017 | 15.53 | 15.69 | 15.14 | 15.39 | 1,400,280 | -0.11(-0.71%) |
Jul 26, 2017 | 15.24 | 15.72 | 15.24 | 15.50 | 2,249,007 | -0.19(-1.21%) |
Jul 25, 2017 | 16.06 | 16.18 | 15.40 | 15.69 | 8,745,878 | +0.96(+6.52%) |
Jul 24, 2017 | 14.51 | 14.88 | 14.45 | 14.73 | 924,490 | +0.18(+1.24%) |
Jul 21, 2017 | 14.73 | 14.75 | 14.49 | 14.55 | 886,589 | -0.18(-1.22%) |
Jul 20, 2017 | 14.67 | 14.74 | 14.54 | 14.73 | 819,082 | +0.12(+0.82%) |
Jul 19, 2017 | 14.58 | 14.67 | 14.50 | 14.61 | 752,496 | +0.05(+0.34%) |
Jul 18, 2017 | 14.76 | 14.81 | 14.55 | 14.56 | 591,574 | -0.25(-1.69%) |
Jul 17, 2017 | 14.83 | 14.90 | 14.65 | 14.81 | 901,481 | +0.00(+0.00%) |
Jul 14, 2017 | 14.48 | 14.86 | 14.48 | 14.81 | 1,830,298 | +0.35(+2.42%) |
Jul 13, 2017 | 14.55 | 14.60 | 14.40 | 14.46 | 457,940 | -0.05(-0.34%) |
Jul 12, 2017 | 14.46 | 14.68 | 14.41 | 14.51 | 1,431,115 | +0.19(+1.33%) |
Jul 11, 2017 | 14.53 | 14.53 | 14.24 | 14.32 | 635,052 | -0.17(-1.17%) |
Jul 10, 2017 | 14.33 | 14.59 | 14.27 | 14.49 | 1,427,777 | +0.32(+2.26%) |
Jul 07, 2017 | 13.87 | 14.65 | 13.69 | 14.17 | 1,910,746 | +0.36(+2.61%) |
Jul 06, 2017 | 13.98 | 14.04 | 13.73 | 13.81 | 964,599 | -0.21(-1.50%) |
Jul 05, 2017 | 14.43 | 14.43 | 14.00 | 14.02 | 698,370 | -0.49(-3.38%) |
Jul 03, 2017 | 14.50 | 14.57 | 14.38 | 14.51 | 342,331 | +0.07(+0.48%) |
Jun 30, 2017 | 14.38 | 14.49 | 14.16 | 14.44 | 575,664 | +0.11(+0.77%) |
Jun 29, 2017 | 14.51 | 14.52 | 14.24 | 14.33 | 633,437 | -0.19(-1.31%) |
Jun 28, 2017 | 14.37 | 14.72 | 14.37 | 14.52 | 757,516 | +0.17(+1.18%) |
Jun 27, 2017 | 14.39 | 14.56 | 14.25 | 14.35 | 692,611 | +0.00(+0.00%) |
Jun 26, 2017 | 14.21 | 14.37 | 14.16 | 14.35 | 1,231,715 | +0.20(+1.41%) |
Jun 23, 2017 | 14.32 | 14.37 | 14.13 | 14.15 | 686,894 | -0.18(-1.26%) |
Jun 22, 2017 | 14.31 | 14.39 | 14.24 | 14.33 | 976,209 | +0.06(+0.42%) |
Jun 21, 2017 | 14.42 | 14.48 | 14.17 | 14.27 | 486,090 | -0.16(-1.11%) |
Jun 20, 2017 | 14.40 | 14.59 | 14.35 | 14.43 | 621,978 | +0.04(+0.28%) |
Jun 19, 2017 | 14.19 | 14.52 | 14.16 | 14.39 | 913,364 | +0.20(+1.41%) |
Jun 16, 2017 | 14.31 | 14.37 | 14.06 | 14.19 | 506,883 | -0.14(-0.98%) |
Jun 15, 2017 | 14.27 | 14.40 | 14.10 | 14.33 | 390,516 | -0.03(-0.21%) |
Jun 14, 2017 | 14.58 | 14.62 | 14.26 | 14.36 | 616,012 | -0.12(-0.83%) |
Jun 13, 2017 | 14.25 | 14.52 | 13.97 | 14.48 | 1,084,052 | +0.33(+2.33%) |
Jun 12, 2017 | 14.04 | 14.26 | 13.87 | 14.15 | 1,294,969 | +0.11(+0.78%) |
Jun 09, 2017 | 14.34 | 14.38 | 13.99 | 14.04 | 864,948 | -0.25(-1.75%) |
Jun 08, 2017 | 14.55 | 14.64 | 14.17 | 14.29 | 983,028 | -0.31(-2.12%) |
Jun 07, 2017 | 14.39 | 14.77 | 14.32 | 14.60 | 2,528,623 | +0.60(+4.29%) |
Jun 06, 2017 | 13.83 | 14.03 | 13.80 | 14.00 | 2,463,428 | +0.14(+1.01%) |
Jun 05, 2017 | 13.75 | 13.87 | 13.61 | 13.86 | 616,879 | +0.09(+0.65%) |
Jun 02, 2017 | 13.80 | 13.91 | 13.52 | 13.77 | 1,047,142 | +0.07(+0.51%) |