Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.02 | 15.17 | 14.96 | 15.14 | 1,434,401 | +0.19(+1.27%) |
Aug 30, 2017 | 14.62 | 14.96 | 14.60 | 14.95 | 1,814,492 | +0.30(+2.07%) |
Aug 29, 2017 | 14.59 | 14.67 | 14.35 | 14.65 | 1,296,698 | -0.09(-0.59%) |
Aug 28, 2017 | 15.01 | 15.06 | 14.69 | 14.73 | 1,497,977 | -0.28(-1.84%) |
Aug 25, 2017 | 15.14 | 15.18 | 15.01 | 15.01 | 861,774 | -0.08(-0.52%) |
Aug 24, 2017 | 15.19 | 15.23 | 15.00 | 15.09 | 937,243 | -0.08(-0.51%) |
Aug 23, 2017 | 14.93 | 15.21 | 14.85 | 15.17 | 1,333,959 | +0.24(+1.62%) |
Aug 22, 2017 | 14.55 | 14.94 | 14.47 | 14.92 | 2,285,511 | +0.68(+4.80%) |
Aug 21, 2017 | 14.40 | 14.47 | 14.24 | 14.24 | 1,393,649 | -0.22(-1.56%) |
Aug 18, 2017 | 14.47 | 14.62 | 14.42 | 14.47 | 1,247,523 | -0.16(-1.06%) |
Aug 17, 2017 | 14.88 | 14.96 | 14.62 | 14.62 | 826,279 | -0.32(-2.13%) |
Aug 16, 2017 | 14.92 | 15.13 | 14.88 | 14.94 | 1,430,000 | +0.07(+0.47%) |
Aug 15, 2017 | 15.04 | 15.06 | 14.87 | 14.87 | 1,069,557 | -0.07(-0.46%) |
Aug 14, 2017 | 14.91 | 15.14 | 14.85 | 14.94 | 1,357,946 | +0.16(+1.05%) |
Aug 11, 2017 | 14.86 | 14.98 | 14.73 | 14.78 | 1,065,050 | -0.13(-0.87%) |
Aug 10, 2017 | 15.31 | 15.41 | 14.90 | 14.91 | 1,566,583 | -0.45(-2.93%) |
Aug 09, 2017 | 15.03 | 15.35 | 14.99 | 15.36 | 1,451,526 | +0.27(+1.78%) |
Aug 08, 2017 | 15.33 | 15.40 | 15.05 | 15.09 | 1,396,399 | -0.20(-1.30%) |
Aug 07, 2017 | 15.25 | 15.35 | 15.08 | 15.29 | 1,525,934 | +0.10(+0.63%) |
Aug 04, 2017 | 15.14 | 15.25 | 15.09 | 15.20 | 1,145,757 | +0.13(+0.86%) |
Aug 03, 2017 | 15.31 | 15.35 | 15.03 | 15.07 | 986,547 | -0.23(-1.53%) |
Aug 02, 2017 | 15.53 | 15.56 | 15.05 | 15.30 | 1,659,278 | -0.11(-0.73%) |
Aug 01, 2017 | 15.51 | 15.15 | 15.41 | 2,636,396 | +0.35(+2.30%) | |
Jul 31, 2017 | 14.98 | 15.21 | 14.91 | 15.07 | 1,691,423 | +0.12(+0.81%) |
Jul 28, 2017 | 15.02 | 15.09 | 14.83 | 14.95 | 1,084,695 | -0.07(-0.46%) |
Jul 27, 2017 | 15.04 | 15.25 | 15.00 | 15.02 | 1,908,614 | -0.03(-0.23%) |
Jul 26, 2017 | 14.90 | 15.11 | 14.90 | 15.05 | 1,976,722 | +0.15(+0.99%) |
Jul 25, 2017 | 15.26 | 15.34 | 14.86 | 14.90 | 2,487,093 | -0.14(-0.92%) |
Jul 24, 2017 | 15.02 | 15.21 | 14.97 | 15.04 | 1,841,512 | -0.13(-0.86%) |
Jul 21, 2017 | 15.11 | 15.19 | 14.97 | 15.17 | 1,587,628 | +0.16(+1.04%) |
Jul 20, 2017 | 15.09 | 15.29 | 14.89 | 15.02 | 1,858,478 | +0.00(+0.00%) |
Jul 19, 2017 | 15.08 | 15.21 | 14.97 | 15.02 | 1,659,548 | -0.07(-0.46%) |
Jul 18, 2017 | 14.92 | 15.09 | 14.92 | 15.09 | 728,591 | +0.05(+0.35%) |
Jul 17, 2017 | 14.99 | 15.06 | 14.91 | 15.03 | 1,116,305 | -0.02(-0.11%) |
Jul 14, 2017 | 14.88 | 15.15 | 14.78 | 15.05 | 890,447 | +0.09(+0.58%) |
Jul 13, 2017 | 14.99 | 15.04 | 14.86 | 14.96 | 708,190 | +0.03(+0.17%) |
Jul 12, 2017 | 14.77 | 15.03 | 14.77 | 14.94 | 1,192,124 | +0.18(+1.23%) |
Jul 11, 2017 | 14.73 | 14.90 | 14.65 | 14.76 | 1,692,333 | +0.01(+0.06%) |
Jul 10, 2017 | 14.72 | 14.92 | 14.64 | 14.75 | 1,119,441 | -0.04(-0.29%) |
Jul 07, 2017 | 14.73 | 14.85 | 14.61 | 14.79 | 806,267 | +0.10(+0.65%) |
Jul 06, 2017 | 14.82 | 14.83 | 14.58 | 14.70 | 965,420 | -0.14(-0.93%) |
Jul 05, 2017 | 14.74 | 14.87 | 14.55 | 14.83 | 1,318,078 | +0.09(+0.59%) |
Jul 03, 2017 | 14.22 | 14.86 | 14.22 | 14.75 | 1,260,804 | +0.61(+4.28%) |
Jun 30, 2017 | 14.26 | 14.27 | 14.00 | 14.14 | 3,485,898 | +0.03(+0.25%) |
Jun 29, 2017 | 14.46 | 14.47 | 14.05 | 14.11 | 3,768,143 | -0.12(-0.85%) |
Jun 28, 2017 | 14.26 | 14.40 | 14.13 | 14.23 | 3,419,863 | +0.09(+0.61%) |
Jun 27, 2017 | 14.19 | 14.21 | 14.08 | 14.14 | 1,991,621 | +0.03(+0.25%) |
Jun 26, 2017 | 14.13 | 14.29 | 13.95 | 14.11 | 1,896,362 | -0.03(-0.18%) |
Jun 23, 2017 | 14.13 | 14.22 | 14.06 | 14.13 | 2,065,600 | +0.03(+0.25%) |
Jun 22, 2017 | 14.34 | 14.39 | 14.07 | 14.10 | 1,376,421 | -0.21(-1.45%) |
Jun 21, 2017 | 14.55 | 14.55 | 14.26 | 14.31 | 1,170,455 | -0.20(-1.37%) |
Jun 20, 2017 | 14.71 | 14.77 | 14.46 | 14.51 | 1,571,814 | -0.29(-1.93%) |
Jun 19, 2017 | 14.81 | 14.90 | 14.66 | 14.79 | 1,344,444 | +0.09(+0.59%) |
Jun 16, 2017 | 14.58 | 14.71 | 14.49 | 14.71 | 3,220,464 | +0.00(+0.00%) |
Jun 15, 2017 | 14.57 | 14.80 | 14.56 | 14.71 | 1,416,053 | -0.06(-0.41%) |
Jun 14, 2017 | 14.74 | 14.80 | 14.43 | 14.77 | 1,983,435 | -0.07(-0.47%) |
Jun 13, 2017 | 14.74 | 14.99 | 14.71 | 14.83 | 1,633,277 | +0.18(+1.24%) |
Jun 12, 2017 | 14.67 | 15.06 | 14.61 | 14.65 | 1,975,174 | -0.03(-0.24%) |
Jun 09, 2017 | 14.49 | 14.71 | 14.45 | 14.69 | 1,935,476 | +0.26(+1.80%) |
Jun 08, 2017 | 14.15 | 14.63 | 14.12 | 14.43 | 1,907,080 | +0.28(+1.96%) |
Jun 07, 2017 | 14.00 | 14.16 | 13.94 | 14.15 | 1,294,327 | +0.17(+1.24%) |
Jun 06, 2017 | 13.65 | 14.08 | 13.48 | 13.98 | 2,313,852 | +0.22(+1.57%) |
Jun 05, 2017 | 14.06 | 14.08 | 13.71 | 13.76 | 2,976,294 | -0.33(-2.33%) |
Jun 02, 2017 | 14.17 | 14.48 | 14.07 | 14.09 | 2,835,413 | -0.10(-0.73%) |