Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.48 | 15.48 | 15.32 | 15.32 | 549 | -0.11(-0.69%) |
Aug 30, 2017 | 15.40 | 15.46 | 15.40 | 15.43 | 1,544 | +0.13(+0.85%) |
Aug 29, 2017 | 15.30 | 15.30 | 15.30 | 15.30 | 930 | -0.36(-2.33%) |
Aug 28, 2017 | 15.66 | 15.85 | 15.51 | 15.66 | 3,600 | -0.16(-0.98%) |
Aug 25, 2017 | 15.82 | 15.82 | 15.72 | 15.82 | 2,830 | +0.04(+0.28%) |
Aug 23, 2017 | 15.78 | 15.78 | 15.78 | 0 | -0.40(-2.50%) | |
Aug 22, 2017 | 16.07 | 16.18 | 16.07 | 16.18 | 450 | +0.15(+0.94%) |
Aug 21, 2017 | 15.99 | 16.08 | 15.99 | 16.03 | 644 | -0.19(-1.17%) |
Aug 18, 2017 | 16.10 | 16.22 | 16.10 | 16.22 | 4,011 | +0.01(+0.06%) |
Aug 17, 2017 | 16.61 | 16.65 | 16.20 | 16.21 | 13,435 | +0.01(+0.03%) |
Aug 16, 2017 | 16.62 | 16.62 | 16.20 | 16.20 | 4,639 | -0.61(-3.60%) |
Aug 15, 2017 | 16.69 | 16.81 | 16.69 | 16.81 | 6,898 | +0.34(+2.04%) |
Aug 14, 2017 | 16.50 | 16.50 | 16.41 | 16.47 | 1,637 | +0.10(+0.64%) |
Aug 11, 2017 | 16.37 | 16.37 | 16.37 | 16.37 | 156 | -0.75(-4.41%) |
Aug 08, 2017 | 17.13 | 17.13 | 17.13 | 11 | +0.16(+0.92%) | |
Aug 04, 2017 | 16.97 | 16.97 | 16.97 | 58 | +0.46(+2.79%) | |
Aug 03, 2017 | 16.71 | 16.71 | 16.51 | 16.51 | 871 | -0.41(-2.45%) |
Aug 02, 2017 | 16.91 | 16.92 | 16.91 | 16.92 | 501 | -0.25(-1.43%) |
Aug 01, 2017 | 17.72 | 17.83 | 17.09 | 17.17 | 2,300 | -0.49(-2.77%) |
Jul 31, 2017 | 17.63 | 17.75 | 17.61 | 17.66 | 23,241 | +0.24(+1.38%) |
Jul 28, 2017 | 17.65 | 17.65 | 17.42 | 17.42 | 1,584 | -0.33(-1.84%) |
Jul 27, 2017 | 17.83 | 17.94 | 17.72 | 17.75 | 3,335 | +0.30(+1.70%) |
Jul 26, 2017 | 17.85 | 17.85 | 17.39 | 17.45 | 794 | -0.24(-1.36%) |
Jul 25, 2017 | 17.43 | 17.71 | 17.43 | 17.69 | 4,949 | +0.76(+4.49%) |
Jul 24, 2017 | 16.84 | 16.95 | 16.84 | 16.93 | 1,032 | +0.29(+1.72%) |
Jul 21, 2017 | 16.69 | 16.71 | 16.58 | 16.64 | 721 | -0.21(-1.22%) |
Jul 20, 2017 | 16.85 | 16.85 | 16.85 | 16.85 | 415 | -0.19(-1.10%) |
Jul 19, 2017 | 16.96 | 17.04 | 16.96 | 17.04 | 900 | -0.14(-0.83%) |
Jul 18, 2017 | 17.18 | 17.18 | 17.13 | 17.18 | 1,078 | -0.47(-2.64%) |
Jul 17, 2017 | 17.65 | 17.70 | 17.65 | 17.65 | 2,575 | -0.06(-0.36%) |
Jul 14, 2017 | 17.49 | 17.80 | 17.49 | 17.71 | 4,836 | -0.24(-1.34%) |
Jul 13, 2017 | 17.65 | 18.50 | 17.48 | 17.95 | 6,998 | +0.46(+2.63%) |
Jul 12, 2017 | 17.64 | 17.64 | 17.00 | 17.49 | 8,300 | -0.54(-3.00%) |
Jul 11, 2017 | 18.03 | 18.03 | 18.03 | 18.03 | 142 | +0.02(+0.11%) |
Jul 10, 2017 | 18.07 | 18.07 | 17.98 | 18.01 | 2,686 | -0.16(-0.88%) |
Jul 07, 2017 | 17.90 | 18.21 | 17.90 | 18.17 | 25,495 | +0.24(+1.31%) |
Jul 06, 2017 | 18.05 | 18.05 | 17.91 | 17.93 | 3,708 | +0.43(+2.49%) |
Jul 05, 2017 | 17.46 | 17.50 | 17.43 | 17.50 | 1,219 | -0.10(-0.57%) |
Jul 03, 2017 | 17.26 | 17.66 | 17.26 | 17.60 | 2,498 | +0.69(+4.08%) |
Jun 29, 2017 | 16.91 | 16.91 | 16.91 | 700 | +0.36(+2.18%) | |
Jun 28, 2017 | 16.55 | 16.55 | 16.55 | 16.55 | 300 | +0.23(+1.41%) |
Jun 27, 2017 | 15.88 | 16.32 | 15.88 | 16.32 | 1,100 | +0.81(+5.21%) |
Jun 26, 2017 | 15.52 | 15.52 | 15.48 | 15.51 | 3,880 | -0.23(-1.45%) |
Jun 23, 2017 | 15.73 | 15.74 | 15.73 | 15.74 | 1,261 | -0.04(-0.26%) |
Jun 22, 2017 | 15.85 | 15.87 | 15.78 | 15.78 | 1,600 | -0.22(-1.40%) |
Jun 21, 2017 | 15.91 | 16.01 | 15.91 | 16.01 | 1,800 | +0.16(+0.98%) |
Jun 20, 2017 | 15.89 | 15.94 | 15.84 | 15.85 | 2,635 | -0.43(-2.64%) |
Jun 19, 2017 | 16.28 | 16.28 | 16.28 | 16.28 | 100 | +0.00(+0.02%) |
Jun 16, 2017 | 16.28 | 16.28 | 16.28 | 16.28 | 200 | -0.05(-0.33%) |
Jun 15, 2017 | 16.25 | 16.33 | 16.20 | 16.33 | 2,700 | +0.08(+0.50%) |
Jun 14, 2017 | 16.31 | 16.34 | 16.09 | 16.25 | 8,371 | -0.26(-1.58%) |
Jun 13, 2017 | 16.17 | 16.51 | 15.89 | 16.51 | 395 | -0.51(-3.00%) |
Jun 12, 2017 | 17.04 | 17.04 | 17.02 | 17.02 | 1,541 | +0.10(+0.59%) |
Jun 09, 2017 | 16.92 | 16.95 | 16.92 | 16.92 | 2,100 | +0.15(+0.90%) |
Jun 07, 2017 | 16.77 | 16.77 | 16.77 | 60 | +0.31(+1.87%) | |
Jun 06, 2017 | 16.57 | 16.57 | 16.42 | 16.46 | 1,939 | -0.37(-2.20%) |
Jun 05, 2017 | 16.69 | 16.83 | 16.69 | 16.83 | 830 | +0.13(+0.78%) |
Jun 02, 2017 | 16.67 | 16.76 | 16.49 | 16.70 | 5,102 | -0.51(-2.96%) |