Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.72 | 16.28 | 15.66 | 15.92 | 450,865 | +0.48(+3.11%) |
Aug 30, 2017 | 15.70 | 15.80 | 15.29 | 15.44 | 430,412 | -0.41(-2.59%) |
Aug 29, 2017 | 15.77 | 16.10 | 15.34 | 15.85 | 585,229 | -0.17(-1.06%) |
Aug 28, 2017 | 16.62 | 16.65 | 15.84 | 16.02 | 370,111 | -0.55(-3.32%) |
Aug 25, 2017 | 16.51 | 16.82 | 16.36 | 16.57 | 261,753 | -0.07(-0.42%) |
Aug 24, 2017 | 16.49 | 16.78 | 16.38 | 16.64 | 328,140 | +0.02(+0.12%) |
Aug 23, 2017 | 15.95 | 16.83 | 15.76 | 16.62 | 631,345 | +1.15(+7.43%) |
Aug 22, 2017 | 15.85 | 16.01 | 15.46 | 15.47 | 476,942 | -0.33(-2.09%) |
Aug 21, 2017 | 15.92 | 16.05 | 15.51 | 15.80 | 415,802 | -0.23(-1.43%) |
Aug 18, 2017 | 15.49 | 16.32 | 15.49 | 16.03 | 638,462 | +0.61(+3.96%) |
Aug 17, 2017 | 15.80 | 16.08 | 15.40 | 15.42 | 397,277 | -0.45(-2.84%) |
Aug 16, 2017 | 16.58 | 16.79 | 15.61 | 15.87 | 640,357 | -0.59(-3.58%) |
Aug 15, 2017 | 16.68 | 16.70 | 16.02 | 16.46 | 651,541 | -0.40(-2.37%) |
Aug 14, 2017 | 17.26 | 17.44 | 16.77 | 16.86 | 398,243 | -0.29(-1.69%) |
Aug 11, 2017 | 16.56 | 17.36 | 16.55 | 17.15 | 451,207 | +0.25(+1.48%) |
Aug 10, 2017 | 17.81 | 17.81 | 16.85 | 16.90 | 652,077 | -0.75(-4.25%) |
Aug 09, 2017 | 17.98 | 18.19 | 17.23 | 17.65 | 470,623 | -0.19(-1.07%) |
Aug 08, 2017 | 18.00 | 18.50 | 17.59 | 17.84 | 567,131 | -0.34(-1.87%) |
Aug 07, 2017 | 19.77 | 19.78 | 17.98 | 18.18 | 710,648 | -1.89(-9.42%) |
Aug 04, 2017 | 19.84 | 20.20 | 19.33 | 20.07 | 962,993 | +0.23(+1.16%) |
Aug 03, 2017 | 17.43 | 21.27 | 17.43 | 19.84 | 1,606,240 | +2.07(+11.65%) |
Aug 02, 2017 | 17.65 | 18.06 | 17.14 | 17.77 | 465,858 | -0.15(-0.84%) |
Aug 01, 2017 | 17.93 | 18.20 | 17.48 | 17.92 | 536,052 | -0.06(-0.33%) |
Jul 31, 2017 | 18.34 | 18.35 | 17.45 | 17.98 | 481,365 | -0.53(-2.86%) |
Jul 28, 2017 | 18.15 | 19.12 | 18.06 | 18.51 | 514,339 | +0.27(+1.48%) |
Jul 27, 2017 | 18.10 | 18.42 | 17.64 | 18.24 | 545,063 | +0.16(+0.88%) |
Jul 26, 2017 | 17.90 | 18.86 | 17.59 | 18.08 | 688,145 | +0.35(+1.97%) |
Jul 25, 2017 | 18.35 | 18.57 | 17.44 | 17.73 | 890,624 | -0.01(-0.06%) |
Jul 24, 2017 | 18.08 | 18.14 | 17.49 | 17.74 | 573,171 | -0.08(-0.45%) |
Jul 21, 2017 | 19.13 | 19.19 | 17.80 | 17.82 | 442,952 | -1.25(-6.55%) |
Jul 20, 2017 | 19.82 | 19.95 | 18.78 | 19.07 | 677,992 | -0.50(-2.55%) |
Jul 19, 2017 | 17.93 | 19.79 | 17.93 | 19.57 | 1,105,391 | +1.65(+9.21%) |
Jul 18, 2017 | 18.50 | 18.50 | 17.85 | 17.92 | 628,253 | -0.69(-3.71%) |
Jul 17, 2017 | 18.57 | 18.98 | 18.51 | 18.61 | 359,895 | -0.01(-0.05%) |
Jul 14, 2017 | 18.56 | 18.86 | 18.24 | 18.62 | 329,545 | +0.09(+0.49%) |
Jul 13, 2017 | 18.05 | 18.59 | 17.78 | 18.53 | 410,093 | +0.50(+2.77%) |
Jul 12, 2017 | 18.47 | 18.91 | 17.88 | 18.03 | 399,392 | +0.01(+0.06%) |
Jul 11, 2017 | 17.86 | 18.39 | 17.37 | 18.02 | 379,286 | +0.19(+1.07%) |
Jul 10, 2017 | 16.78 | 17.84 | 16.78 | 17.83 | 494,350 | +0.83(+4.88%) |
Jul 07, 2017 | 16.84 | 17.14 | 16.22 | 17.00 | 475,785 | -0.09(-0.53%) |
Jul 06, 2017 | 18.28 | 18.39 | 16.98 | 17.09 | 750,207 | -1.02(-5.63%) |
Jul 05, 2017 | 19.08 | 19.10 | 17.88 | 18.11 | 439,276 | -1.27(-6.55%) |
Jul 03, 2017 | 18.96 | 19.73 | 18.92 | 19.38 | 272,923 | +0.65(+3.47%) |
Jun 30, 2017 | 18.85 | 18.97 | 18.22 | 18.73 | 403,169 | +0.23(+1.24%) |
Jun 29, 2017 | 18.20 | 19.11 | 18.07 | 18.50 | 849,117 | +0.59(+3.29%) |
Jun 28, 2017 | 17.61 | 18.38 | 17.57 | 17.91 | 455,949 | +0.34(+1.94%) |
Jun 27, 2017 | 17.40 | 17.98 | 17.27 | 17.57 | 402,740 | +0.32(+1.86%) |
Jun 26, 2017 | 17.24 | 17.56 | 16.93 | 17.25 | 390,566 | +0.18(+1.05%) |
Jun 23, 2017 | 16.60 | 17.14 | 16.45 | 17.07 | 566,012 | +0.60(+3.64%) |
Jun 22, 2017 | 16.67 | 17.20 | 16.46 | 16.47 | 734,478 | -0.03(-0.18%) |
Jun 21, 2017 | 17.67 | 17.91 | 16.00 | 16.50 | 953,076 | -1.35(-7.56%) |
Jun 20, 2017 | 17.64 | 17.97 | 17.05 | 17.85 | 411,909 | -0.40(-2.19%) |
Jun 19, 2017 | 18.43 | 18.83 | 17.98 | 18.25 | 570,334 | -0.06(-0.33%) |
Jun 16, 2017 | 18.29 | 18.38 | 17.71 | 18.31 | 847,039 | +0.15(+0.83%) |
Jun 15, 2017 | 18.16 | 18.59 | 17.82 | 18.16 | 568,126 | -0.27(-1.47%) |
Jun 14, 2017 | 19.61 | 19.63 | 18.25 | 18.43 | 653,416 | -1.42(-7.15%) |
Jun 13, 2017 | 18.83 | 19.85 | 18.79 | 19.85 | 519,989 | +1.10(+5.87%) |
Jun 12, 2017 | 18.24 | 18.99 | 18.12 | 18.75 | 804,208 | +0.98(+5.51%) |
Jun 09, 2017 | 16.73 | 17.98 | 16.73 | 17.77 | 952,650 | +1.21(+7.31%) |
Jun 08, 2017 | 16.34 | 16.88 | 16.26 | 16.56 | 564,078 | +0.06(+0.36%) |
Jun 07, 2017 | 17.86 | 18.13 | 16.41 | 16.50 | 925,481 | -1.64(-9.04%) |
Jun 06, 2017 | 17.66 | 18.32 | 17.43 | 18.14 | 522,328 | +0.41(+2.31%) |
Jun 05, 2017 | 17.20 | 17.93 | 17.09 | 17.73 | 497,643 | +0.29(+1.66%) |
Jun 02, 2017 | 18.08 | 18.28 | 17.43 | 17.44 | 893,065 | -0.96(-5.22%) |