Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.15 | 14.49 | 13.98 | 14.43 | 173,358 | +0.39(+2.79%) |
Aug 30, 2017 | 14.03 | 14.13 | 13.91 | 14.03 | 139,731 | -0.03(-0.24%) |
Aug 29, 2017 | 13.94 | 14.17 | 13.87 | 14.07 | 173,976 | +0.06(+0.42%) |
Aug 28, 2017 | 14.09 | 14.19 | 13.95 | 14.01 | 179,157 | -0.03(-0.18%) |
Aug 25, 2017 | 14.03 | 14.09 | 13.95 | 14.03 | 147,241 | +0.09(+0.66%) |
Aug 24, 2017 | 14.00 | 14.00 | 13.80 | 13.94 | 173,844 | +0.05(+0.36%) |
Aug 23, 2017 | 13.87 | 13.97 | 13.77 | 13.89 | 160,114 | -0.10(-0.71%) |
Aug 22, 2017 | 14.03 | 14.08 | 13.89 | 13.99 | 132,399 | +0.07(+0.48%) |
Aug 21, 2017 | 14.05 | 14.17 | 13.90 | 13.93 | 172,938 | -0.12(-0.89%) |
Aug 18, 2017 | 13.98 | 14.11 | 13.86 | 14.05 | 334,765 | -0.07(-0.53%) |
Aug 17, 2017 | 14.28 | 14.54 | 14.12 | 14.13 | 209,434 | -0.19(-1.34%) |
Aug 16, 2017 | 14.41 | 14.50 | 14.18 | 14.32 | 226,706 | -0.02(-0.12%) |
Aug 15, 2017 | 14.58 | 14.67 | 14.29 | 14.33 | 246,474 | -0.29(-1.99%) |
Aug 14, 2017 | 14.14 | 14.66 | 14.14 | 14.63 | 217,681 | +0.47(+3.29%) |
Aug 11, 2017 | 14.27 | 14.42 | 13.88 | 14.16 | 336,722 | -0.17(-1.22%) |
Aug 10, 2017 | 14.33 | 14.39 | 14.09 | 14.33 | 214,398 | -0.02(-0.12%) |
Aug 09, 2017 | 14.53 | 14.72 | 14.22 | 14.35 | 259,721 | -0.24(-1.66%) |
Aug 08, 2017 | 14.75 | 14.85 | 14.53 | 14.59 | 198,804 | -0.12(-0.79%) |
Aug 07, 2017 | 14.83 | 15.20 | 14.58 | 14.71 | 374,108 | -0.15(-1.01%) |
Aug 04, 2017 | 14.47 | 14.89 | 14.43 | 14.86 | 216,480 | +0.47(+3.24%) |
Aug 03, 2017 | 14.27 | 14.49 | 14.11 | 14.39 | 275,863 | +0.14(+0.99%) |
Aug 02, 2017 | 14.68 | 14.72 | 14.10 | 14.25 | 435,785 | -0.71(-4.73%) |
Aug 01, 2017 | 16.01 | 16.01 | 14.78 | 14.96 | 855,073 | -2.09(-12.26%) |
Jul 31, 2017 | 17.04 | 17.24 | 16.89 | 17.05 | 134,812 | +0.07(+0.39%) |
Jul 28, 2017 | 16.91 | 17.07 | 16.72 | 16.98 | 134,118 | +0.02(+0.10%) |
Jul 27, 2017 | 16.90 | 17.07 | 16.67 | 16.97 | 133,013 | +0.02(+0.15%) |
Jul 26, 2017 | 17.03 | 17.03 | 16.79 | 16.94 | 135,759 | +0.03(+0.15%) |
Jul 25, 2017 | 16.84 | 17.08 | 16.80 | 16.92 | 102,971 | +0.25(+1.50%) |
Jul 24, 2017 | 16.72 | 16.74 | 16.55 | 16.67 | 95,975 | -0.05(-0.30%) |
Jul 21, 2017 | 17.04 | 17.26 | 16.69 | 16.72 | 160,088 | -0.22(-1.28%) |
Jul 20, 2017 | 17.01 | 17.13 | 16.80 | 16.93 | 110,952 | -0.12(-0.68%) |
Jul 19, 2017 | 16.88 | 17.07 | 16.84 | 17.05 | 126,469 | +0.28(+1.69%) |
Jul 18, 2017 | 16.71 | 16.87 | 16.43 | 16.77 | 183,901 | +0.03(+0.20%) |
Jul 17, 2017 | 16.60 | 16.83 | 16.48 | 16.73 | 117,799 | +0.10(+0.60%) |
Jul 14, 2017 | 16.54 | 16.68 | 16.45 | 16.63 | 129,103 | +0.09(+0.55%) |
Jul 13, 2017 | 16.43 | 16.54 | 16.23 | 16.54 | 126,837 | +0.20(+1.22%) |
Jul 12, 2017 | 16.44 | 16.53 | 16.29 | 16.34 | 128,371 | +0.11(+0.67%) |
Jul 11, 2017 | 16.23 | 16.33 | 16.04 | 16.23 | 199,964 | +0.06(+0.36%) |
Jul 10, 2017 | 16.05 | 16.52 | 16.03 | 16.18 | 166,549 | +0.07(+0.47%) |
Jul 07, 2017 | 16.15 | 16.15 | 15.88 | 16.10 | 202,089 | +0.07(+0.42%) |
Jul 06, 2017 | 16.04 | 16.20 | 15.90 | 16.03 | 174,302 | -0.22(-1.33%) |
Jul 05, 2017 | 16.40 | 16.43 | 16.06 | 16.25 | 158,854 | -0.20(-1.22%) |
Jul 03, 2017 | 16.38 | 16.58 | 16.32 | 16.45 | 77,093 | +0.17(+1.07%) |
Jun 30, 2017 | 16.41 | 16.41 | 16.16 | 16.28 | 158,173 | -0.06(-0.36%) |
Jun 29, 2017 | 16.53 | 16.63 | 16.08 | 16.33 | 150,099 | -0.12(-0.76%) |
Jun 28, 2017 | 15.90 | 16.51 | 15.76 | 16.46 | 226,735 | +0.74(+4.74%) |
Jun 27, 2017 | 15.97 | 15.97 | 15.58 | 15.71 | 214,070 | -0.21(-1.30%) |
Jun 26, 2017 | 16.00 | 16.15 | 15.83 | 15.92 | 162,993 | -0.13(-0.82%) |
Jun 23, 2017 | 15.76 | 16.10 | 15.57 | 16.05 | 661,096 | +0.27(+1.73%) |
Jun 22, 2017 | 15.80 | 15.99 | 15.60 | 15.78 | 316,245 | +0.01(+0.05%) |
Jun 21, 2017 | 16.02 | 16.08 | 15.74 | 15.77 | 201,118 | -0.14(-0.88%) |
Jun 20, 2017 | 16.15 | 16.22 | 15.79 | 15.91 | 224,941 | -0.30(-1.84%) |
Jun 19, 2017 | 16.13 | 16.29 | 15.99 | 16.21 | 245,725 | +0.14(+0.88%) |
Jun 16, 2017 | 15.72 | 16.08 | 15.72 | 16.07 | 423,623 | +0.07(+0.41%) |
Jun 15, 2017 | 15.66 | 16.09 | 15.66 | 16.00 | 276,882 | +0.12(+0.78%) |
Jun 14, 2017 | 15.95 | 15.95 | 15.66 | 15.88 | 914,727 | -0.02(-0.10%) |
Jun 13, 2017 | 15.76 | 16.07 | 15.56 | 15.90 | 460,889 | +0.16(+1.00%) |
Jun 12, 2017 | 15.79 | 16.11 | 15.58 | 15.74 | 140,635 | -0.06(-0.37%) |
Jun 09, 2017 | 15.61 | 15.89 | 15.40 | 15.80 | 134,301 | +0.32(+2.09%) |
Jun 08, 2017 | 15.44 | 15.67 | 15.22 | 15.47 | 180,972 | +0.05(+0.32%) |
Jun 07, 2017 | 15.42 | 15.56 | 15.37 | 15.42 | 167,023 | +0.01(+0.05%) |
Jun 06, 2017 | 15.12 | 15.43 | 15.03 | 15.42 | 98,780 | +0.12(+0.76%) |
Jun 05, 2017 | 15.85 | 15.85 | 15.24 | 15.30 | 116,353 | -0.58(-3.65%) |
Jun 02, 2017 | 15.70 | 16.02 | 15.65 | 15.88 | 237,269 | +0.26(+1.64%) |