Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.58 | 15.61 | 15.52 | 15.52 | 3,933 | -0.05(-0.30%) |
Aug 29, 2017 | 15.57 | 15.57 | 15.57 | 339 | +0.03(+0.19%) | |
Aug 28, 2017 | 15.51 | 15.59 | 15.51 | 15.54 | 3,495 | -0.03(-0.19%) |
Aug 25, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 2,439 | +0.00(+0.00%) |
Aug 24, 2017 | 15.49 | 15.57 | 15.47 | 15.57 | 4,912 | +0.11(+0.69%) |
Aug 23, 2017 | 15.42 | 15.47 | 15.42 | 15.47 | 3,645 | +0.04(+0.27%) |
Aug 22, 2017 | 15.45 | 15.45 | 15.40 | 15.43 | 3,125 | -0.07(-0.47%) |
Aug 18, 2017 | 15.50 | 15.50 | 15.50 | 30 | -0.00(-0.00%) | |
Aug 17, 2017 | 15.54 | 15.55 | 15.49 | 15.50 | 7,915 | -0.04(-0.28%) |
Aug 16, 2017 | 15.60 | 15.60 | 15.54 | 15.54 | 7,534 | -0.01(-0.09%) |
Aug 15, 2017 | 15.54 | 15.57 | 15.54 | 15.56 | 6,050 | -0.04(-0.28%) |
Aug 14, 2017 | 15.62 | 15.62 | 15.56 | 15.60 | 12,446 | -0.08(-0.51%) |
Aug 11, 2017 | 15.59 | 15.68 | 15.59 | 15.68 | 1,185 | +0.20(+1.32%) |
Aug 10, 2017 | 15.60 | 15.63 | 15.47 | 15.48 | 21,377 | -0.07(-0.42%) |
Aug 09, 2017 | 15.54 | 15.54 | 15.54 | 15.54 | 2,449 | -0.16(-1.03%) |
Aug 08, 2017 | 15.69 | 15.75 | 15.69 | 15.70 | 8,713 | +0.04(+0.25%) |
Aug 07, 2017 | 15.67 | 15.67 | 15.67 | 15.67 | 2,276 | -0.02(-0.15%) |
Aug 04, 2017 | 15.71 | 15.71 | 15.69 | 15.69 | 15,395 | -0.01(-0.04%) |
Aug 03, 2017 | 15.75 | 15.76 | 15.70 | 15.70 | 2,659 | -0.06(-0.35%) |
Aug 02, 2017 | 15.69 | 15.90 | 15.69 | 15.75 | 14,852 | -0.02(-0.12%) |
Aug 01, 2017 | 15.68 | 15.77 | 15.68 | 15.77 | 6,936 | +0.11(+0.72%) |
Jul 31, 2017 | 15.73 | 15.73 | 15.65 | 15.66 | 1,820 | -0.03(-0.21%) |
Jul 28, 2017 | 15.75 | 15.76 | 15.69 | 15.69 | 2,293 | -0.13(-0.79%) |
Jul 27, 2017 | 15.81 | 15.81 | 15.81 | 15.81 | 1,797 | +0.05(+0.31%) |
Jul 26, 2017 | 15.75 | 15.77 | 15.75 | 15.77 | 2,704 | +0.02(+0.11%) |
Jul 25, 2017 | 15.63 | 15.75 | 15.63 | 15.75 | 5,690 | -0.04(-0.26%) |
Jul 24, 2017 | 15.62 | 15.79 | 15.62 | 15.79 | 8,679 | +0.18(+1.17%) |
Jul 21, 2017 | 15.61 | 15.61 | 15.61 | 15.61 | 5,486 | +0.03(+0.18%) |
Jul 19, 2017 | 15.58 | 15.58 | 15.58 | 475 | +0.01(+0.08%) | |
Jul 18, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 1,053 | +0.04(+0.25%) |
Jul 17, 2017 | 15.53 | 15.53 | 15.53 | 15.53 | 485 | -0.07(-0.45%) |
Jul 14, 2017 | 15.60 | 15.60 | 15.60 | 15.60 | 346 | +0.03(+0.21%) |
Jul 13, 2017 | 15.83 | 15.88 | 15.53 | 15.57 | 6,230 | +0.07(+0.48%) |
Jul 12, 2017 | 15.87 | 15.90 | 15.49 | 15.49 | 8,910 | -0.01(-0.04%) |
Jul 11, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 2,282 | -0.07(-0.47%) |
Jul 10, 2017 | 15.60 | 15.72 | 15.57 | 15.57 | 4,963 | -0.03(-0.19%) |
Jul 07, 2017 | 15.60 | 15.90 | 15.44 | 15.60 | 8,835 | -0.29(-1.83%) |
Jul 06, 2017 | 16.34 | 16.34 | 15.36 | 15.89 | 2,252 | +0.72(+4.71%) |
Jul 05, 2017 | 15.18 | 15.18 | 15.18 | 15.18 | 1,182 | +0.08(+0.51%) |
Jul 03, 2017 | 15.74 | 15.93 | 15.09 | 15.10 | 3,526 | -0.44(-2.80%) |
Jun 30, 2017 | 16.41 | 16.41 | 15.31 | 15.54 | 8,516 | -0.51(-3.16%) |
Jun 29, 2017 | 15.90 | 17.36 | 15.83 | 16.04 | 8,866 | +0.26(+1.68%) |
Jun 28, 2017 | 15.54 | 15.90 | 15.35 | 15.78 | 14,264 | +0.42(+2.76%) |
Jun 27, 2017 | 15.46 | 15.46 | 15.34 | 15.35 | 6,464 | +0.05(+0.31%) |
Jun 26, 2017 | 15.31 | 15.31 | 15.06 | 15.31 | 11,689 | +0.29(+1.96%) |
Jun 23, 2017 | 15.16 | 15.31 | 15.01 | 15.01 | 9,756 | -0.21(-1.38%) |
Jun 22, 2017 | 15.31 | 15.31 | 15.22 | 15.22 | 5,472 | -0.08(-0.51%) |
Jun 21, 2017 | 15.31 | 15.31 | 15.08 | 15.30 | 10,921 | -0.00(-0.03%) |
Jun 20, 2017 | 15.37 | 15.37 | 15.28 | 15.30 | 14,318 | -0.07(-0.44%) |
Jun 19, 2017 | 15.23 | 15.37 | 15.16 | 15.37 | 6,763 | +0.06(+0.42%) |
Jun 16, 2017 | 15.10 | 15.31 | 15.10 | 15.31 | 14,848 | +0.20(+1.31%) |
Jun 15, 2017 | 15.01 | 15.11 | 15.01 | 15.11 | 2,595 | +0.00(+0.00%) |
Jun 14, 2017 | 14.87 | 15.11 | 14.87 | 15.11 | 3,366 | -0.17(-1.14%) |
Jun 13, 2017 | 15.08 | 15.28 | 14.87 | 15.28 | 17,464 | +0.42(+2.82%) |
Jun 12, 2017 | 14.89 | 15.02 | 14.87 | 14.87 | 7,782 | +0.07(+0.48%) |
Jun 09, 2017 | 14.79 | 14.79 | 14.79 | 14.79 | 546 | +0.04(+0.26%) |
Jun 08, 2017 | 14.72 | 14.76 | 14.64 | 14.76 | 25,593 | +0.04(+0.30%) |
Jun 07, 2017 | 14.71 | 14.79 | 14.71 | 14.71 | 44,678 | -0.01(-0.04%) |
Jun 06, 2017 | 14.52 | 14.72 | 14.52 | 14.72 | 13,449 | -0.06(-0.38%) |