Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.68 | 19.06 | 18.61 | 19.04 | 579,859 | +0.45(+2.42%) |
Aug 30, 2017 | 18.71 | 18.77 | 18.54 | 18.59 | 188,211 | -0.03(-0.15%) |
Aug 29, 2017 | 18.79 | 18.79 | 18.53 | 18.62 | 230,690 | -0.23(-1.24%) |
Aug 28, 2017 | 18.83 | 18.98 | 18.44 | 18.85 | 213,726 | +0.02(+0.10%) |
Aug 25, 2017 | 19.18 | 18.82 | 18.83 | 223,078 | -0.12(-0.64%) | |
Aug 24, 2017 | 18.76 | 19.04 | 18.59 | 18.95 | 361,668 | +0.20(+1.05%) |
Aug 23, 2017 | 18.66 | 18.83 | 18.64 | 18.76 | 378,005 | +0.04(+0.20%) |
Aug 22, 2017 | 18.23 | 18.75 | 18.18 | 18.72 | 420,036 | +0.52(+2.88%) |
Aug 21, 2017 | 18.03 | 18.25 | 17.98 | 18.19 | 222,459 | +0.27(+1.51%) |
Aug 18, 2017 | 18.30 | 18.30 | 17.90 | 17.92 | 248,907 | -0.35(-1.90%) |
Aug 17, 2017 | 18.46 | 18.70 | 18.27 | 18.27 | 390,577 | -0.22(-1.16%) |
Aug 16, 2017 | 18.92 | 19.07 | 18.42 | 18.48 | 533,292 | -0.26(-1.40%) |
Aug 15, 2017 | 17.03 | 19.19 | 16.75 | 18.75 | 1,368,078 | +0.95(+5.37%) |
Aug 14, 2017 | 17.68 | 17.91 | 17.67 | 17.79 | 601,840 | +0.11(+0.64%) |
Aug 11, 2017 | 17.70 | 17.83 | 17.51 | 17.68 | 264,529 | -0.12(-0.68%) |
Aug 10, 2017 | 17.46 | 17.83 | 17.23 | 17.80 | 285,656 | +0.24(+1.39%) |
Aug 09, 2017 | 17.58 | 17.60 | 17.33 | 17.56 | 137,973 | -0.02(-0.11%) |
Aug 08, 2017 | 17.46 | 17.89 | 17.27 | 17.58 | 352,410 | +0.13(+0.75%) |
Aug 07, 2017 | 17.14 | 17.46 | 17.14 | 17.45 | 202,486 | +0.31(+1.80%) |
Aug 04, 2017 | 16.94 | 17.22 | 16.87 | 17.14 | 191,808 | +0.18(+1.05%) |
Aug 03, 2017 | 16.89 | 16.99 | 16.65 | 16.96 | 200,226 | +0.11(+0.67%) |
Aug 02, 2017 | 17.25 | 17.49 | 16.80 | 16.85 | 474,306 | -0.38(-2.23%) |
Aug 01, 2017 | 17.98 | 18.02 | 17.19 | 17.23 | 378,068 | -0.71(-3.96%) |
Jul 31, 2017 | 17.78 | 17.99 | 17.53 | 17.94 | 424,497 | +0.12(+0.68%) |
Jul 28, 2017 | 17.71 | 17.94 | 17.43 | 17.82 | 243,990 | +0.09(+0.53%) |
Jul 27, 2017 | 17.95 | 17.95 | 17.60 | 17.73 | 299,086 | -0.07(-0.37%) |
Jul 26, 2017 | 17.75 | 17.89 | 17.61 | 17.79 | 362,844 | +0.07(+0.42%) |
Jul 25, 2017 | 17.60 | 17.75 | 17.21 | 17.72 | 450,768 | +0.25(+1.45%) |
Jul 24, 2017 | 16.98 | 17.60 | 16.98 | 17.46 | 644,972 | +0.49(+2.87%) |
Jul 21, 2017 | 16.61 | 17.02 | 16.56 | 16.98 | 475,328 | +0.36(+2.14%) |
Jul 20, 2017 | 16.69 | 16.33 | 16.62 | 214,431 | +0.21(+1.25%) | |
Jul 19, 2017 | 16.28 | 16.53 | 16.25 | 16.42 | 225,962 | +0.23(+1.45%) |
Jul 18, 2017 | 16.22 | 16.24 | 15.92 | 16.18 | 144,930 | -0.06(-0.35%) |
Jul 17, 2017 | 16.07 | 16.26 | 15.90 | 16.24 | 142,622 | +0.23(+1.46%) |
Jul 14, 2017 | 15.91 | 16.13 | 15.86 | 16.00 | 146,490 | +0.00(+0.00%) |
Jul 13, 2017 | 16.07 | 16.29 | 15.79 | 16.00 | 485,308 | -0.04(-0.23%) |
Jul 12, 2017 | 16.12 | 16.24 | 15.93 | 16.04 | 140,924 | +0.04(+0.23%) |
Jul 11, 2017 | 15.83 | 16.09 | 15.83 | 16.00 | 323,942 | +0.23(+1.48%) |
Jul 10, 2017 | 15.45 | 15.85 | 15.41 | 15.77 | 390,876 | +0.40(+2.62%) |
Jul 07, 2017 | 15.37 | 15.51 | 15.25 | 15.37 | 240,859 | +0.01(+0.06%) |
Jul 06, 2017 | 15.32 | 15.70 | 15.27 | 15.36 | 225,799 | -0.05(-0.30%) |
Jul 05, 2017 | 15.63 | 15.63 | 14.83 | 15.41 | 368,247 | -0.10(-0.66%) |
Jul 03, 2017 | 15.67 | 15.70 | 15.42 | 15.51 | 271,938 | -0.04(-0.24%) |
Jun 30, 2017 | 15.33 | 15.57 | 15.23 | 15.55 | 357,239 | +0.18(+1.16%) |
Jun 29, 2017 | 15.45 | 15.58 | 15.04 | 15.37 | 170,548 | -0.09(-0.61%) |
Jun 28, 2017 | 15.57 | 15.62 | 15.29 | 15.46 | 190,628 | -0.03(-0.18%) |
Jun 27, 2017 | 15.94 | 15.94 | 15.48 | 15.49 | 133,330 | -0.40(-2.53%) |
Jun 26, 2017 | 15.91 | 16.15 | 15.87 | 15.89 | 211,611 | -0.04(-0.23%) |
Jun 23, 2017 | 15.81 | 15.93 | 246,206 | -0.01(-0.06%) | ||
Jun 22, 2017 | 15.75 | 16.07 | 15.59 | 15.94 | 270,819 | +0.16(+1.01%) |
Jun 21, 2017 | 15.90 | 16.04 | 15.72 | 15.78 | 378,169 | -0.09(-0.59%) |
Jun 20, 2017 | 16.10 | 16.19 | 15.80 | 15.87 | 261,048 | -0.13(-0.82%) |
Jun 19, 2017 | 16.19 | 16.20 | 15.77 | 16.00 | 427,465 | -0.17(-1.04%) |
Jun 16, 2017 | 15.61 | 16.19 | 15.45 | 16.17 | 520,694 | +0.53(+3.41%) |
Jun 15, 2017 | 15.23 | 15.64 | 15.05 | 15.64 | 277,285 | +0.37(+2.39%) |
Jun 14, 2017 | 15.75 | 16.13 | 15.16 | 15.27 | 335,814 | -0.45(-2.86%) |
Jun 13, 2017 | 15.13 | 15.90 | 15.13 | 15.72 | 333,777 | +0.71(+4.74%) |
Jun 12, 2017 | 15.56 | 15.90 | 14.89 | 15.01 | 709,434 | -0.55(-3.55%) |
Jun 09, 2017 | 15.77 | 15.80 | 15.32 | 15.56 | 376,065 | -0.18(-1.13%) |
Jun 08, 2017 | 15.75 | 15.91 | 15.61 | 15.74 | 177,642 | +0.11(+0.72%) |
Jun 07, 2017 | 15.50 | 15.80 | 15.50 | 15.63 | 650,371 | +0.16(+1.03%) |
Jun 06, 2017 | 15.18 | 15.51 | 15.05 | 15.47 | 258,844 | +0.21(+1.35%) |
Jun 05, 2017 | 15.21 | 15.44 | 15.16 | 15.27 | 154,093 | -0.02(-0.12%) |
Jun 02, 2017 | 15.20 | 15.64 | 15.19 | 15.28 | 312,762 | +0.12(+0.80%) |