Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.21 | 15.63 | 15.06 | 15.58 | 935,827 | +0.43(+2.84%) |
Aug 30, 2017 | 15.20 | 15.42 | 15.10 | 15.15 | 861,126 | -0.15(-0.98%) |
Aug 29, 2017 | 15.46 | 15.65 | 14.97 | 15.30 | 1,331,670 | +0.37(+2.48%) |
Aug 28, 2017 | 14.20 | 14.93 | 14.07 | 14.93 | 1,129,655 | +0.94(+6.72%) |
Aug 25, 2017 | 14.17 | 14.17 | 13.78 | 13.99 | 794,102 | +0.00(+0.00%) |
Aug 24, 2017 | 13.82 | 14.10 | 13.78 | 13.99 | 499,837 | +0.09(+0.65%) |
Aug 23, 2017 | 13.96 | 13.96 | 13.71 | 13.90 | 329,298 | +0.15(+1.09%) |
Aug 22, 2017 | 13.88 | 13.90 | 13.68 | 13.75 | 432,316 | -0.21(-1.50%) |
Aug 21, 2017 | 13.80 | 13.99 | 13.77 | 13.96 | 472,212 | +0.27(+1.97%) |
Aug 18, 2017 | 14.50 | 14.55 | 13.55 | 13.69 | 1,533,765 | -0.45(-3.18%) |
Aug 17, 2017 | 14.25 | 14.32 | 13.94 | 14.14 | 721,586 | +0.08(+0.57%) |
Aug 16, 2017 | 13.51 | 14.28 | 13.50 | 14.06 | 765,646 | +0.42(+3.08%) |
Aug 15, 2017 | 13.37 | 13.70 | 13.33 | 13.64 | 553,454 | -0.13(-0.94%) |
Aug 14, 2017 | 13.81 | 13.88 | 13.57 | 13.77 | 545,904 | -0.23(-1.64%) |
Aug 11, 2017 | 13.98 | 14.19 | 13.79 | 14.00 | 743,063 | -0.06(-0.43%) |
Aug 10, 2017 | 13.61 | 14.07 | 13.59 | 14.06 | 1,165,804 | +0.67(+5.00%) |
Aug 09, 2017 | 13.25 | 13.55 | 13.25 | 13.39 | 1,445,827 | +0.50(+3.88%) |
Aug 08, 2017 | 13.16 | 13.19 | 12.71 | 12.89 | 1,245,052 | -0.09(-0.69%) |
Aug 04, 2017 | 13.30 | 13.33 | 12.86 | 12.98 | 831,295 | -0.42(-3.13%) |
Aug 03, 2017 | 13.55 | 13.73 | 13.33 | 13.40 | 853,027 | +0.00(+0.00%) |
Aug 02, 2017 | 13.40 | 13.63 | 13.32 | 13.40 | 840,148 | -0.01(-0.07%) |
Aug 01, 2017 | 13.16 | 13.63 | 12.97 | 13.41 | 1,040,095 | +0.19(+1.44%) |
Jul 31, 2017 | 13.61 | 13.20 | 13.22 | 678,137 | -0.11(-0.83%) | |
Jul 28, 2017 | 13.18 | 13.40 | 13.08 | 13.33 | 787,281 | +0.20(+1.52%) |
Jul 27, 2017 | 13.63 | 13.80 | 13.04 | 13.13 | 1,918,458 | -0.14(-1.06%) |
Jul 26, 2017 | 12.60 | 13.43 | 12.47 | 13.27 | 1,059,453 | +0.59(+4.65%) |
Jul 25, 2017 | 12.66 | 12.93 | 12.60 | 12.68 | 696,307 | -0.04(-0.31%) |
Jul 24, 2017 | 13.46 | 13.49 | 12.67 | 12.72 | 928,402 | -0.70(-5.22%) |
Jul 21, 2017 | 13.60 | 13.66 | 13.33 | 13.42 | 673,323 | -0.05(-0.37%) |
Jul 20, 2017 | 13.21 | 13.53 | 13.21 | 13.47 | 798,830 | +0.25(+1.89%) |
Jul 19, 2017 | 13.17 | 13.34 | 13.07 | 13.22 | 538,622 | +0.01(+0.08%) |
Jul 18, 2017 | 13.31 | 13.35 | 13.13 | 13.21 | 640,710 | +0.12(+0.92%) |
Jul 17, 2017 | 13.00 | 13.20 | 13.00 | 13.09 | 685,086 | +0.34(+2.67%) |
Jul 14, 2017 | 12.95 | 13.04 | 12.75 | 12.75 | 749,123 | +0.23(+1.84%) |
Jul 13, 2017 | 12.93 | 13.05 | 12.52 | 12.52 | 602,674 | -0.39(-3.02%) |
Jul 12, 2017 | 13.60 | 13.72 | 12.91 | 12.91 | 1,035,452 | -0.40(-3.01%) |
Jul 11, 2017 | 13.13 | 13.36 | 12.82 | 13.31 | 753,690 | +0.14(+1.06%) |
Jul 10, 2017 | 12.44 | 13.23 | 12.39 | 13.17 | 583,275 | +0.56(+4.44%) |
Jul 07, 2017 | 13.00 | 13.06 | 12.43 | 12.61 | 1,485,284 | -0.69(-5.19%) |
Jul 06, 2017 | 13.54 | 13.54 | 13.19 | 13.30 | 1,166,966 | -0.45(-3.27%) |
Jul 05, 2017 | 13.44 | 13.93 | 13.36 | 13.75 | 896,222 | +0.31(+2.31%) |
Jul 04, 2017 | 13.82 | 13.85 | 13.42 | 13.44 | 417,335 | -0.79(-5.55%) |
Jul 03, 2017 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 14.11 | 14.33 | 14.02 | 14.23 | 697,940 | +0.03(+0.21%) |
Jun 29, 2017 | 14.75 | 14.75 | 14.10 | 14.20 | 1,394,518 | -0.76(-5.08%) |
Jun 28, 2017 | 15.25 | 15.28 | 14.73 | 14.96 | 872,918 | -0.14(-0.93%) |
Jun 27, 2017 | 15.90 | 15.94 | 15.08 | 15.10 | 1,159,850 | -0.66(-4.19%) |
Jun 26, 2017 | 15.68 | 16.02 | 15.53 | 15.76 | 757,247 | -0.37(-2.29%) |
Jun 23, 2017 | 15.70 | 16.14 | 15.66 | 16.13 | 1,027,232 | +0.76(+4.94%) |
Jun 22, 2017 | 15.28 | 15.48 | 15.15 | 15.37 | 909,835 | +0.28(+1.86%) |
Jun 21, 2017 | 14.55 | 15.10 | 14.55 | 15.09 | 933,190 | +0.55(+3.78%) |
Jun 20, 2017 | 14.59 | 14.63 | 14.41 | 14.54 | 771,545 | +0.06(+0.41%) |
Jun 19, 2017 | 14.50 | 14.78 | 14.44 | 14.48 | 663,327 | -0.12(-0.82%) |
Jun 16, 2017 | 14.72 | 14.77 | 14.55 | 14.60 | 733,815 | -0.12(-0.82%) |
Jun 15, 2017 | 14.50 | 14.91 | 14.32 | 14.72 | 1,007,786 | -0.03(-0.20%) |
Jun 14, 2017 | 16.38 | 16.39 | 14.65 | 14.75 | 2,350,520 | -1.18(-7.41%) |
Jun 13, 2017 | 15.65 | 16.11 | 15.36 | 15.93 | 938,809 | +0.13(+0.82%) |
Jun 12, 2017 | 15.91 | 16.22 | 15.78 | 15.80 | 1,049,889 | -0.18(-1.13%) |
Jun 09, 2017 | 16.17 | 16.32 | 15.93 | 15.98 | 1,306,098 | -0.76(-4.54%) |
Jun 08, 2017 | 17.16 | 17.16 | 16.34 | 16.74 | 1,367,116 | -0.74(-4.23%) |
Jun 07, 2017 | 17.30 | 17.62 | 16.97 | 17.48 | 955,669 | -0.05(-0.29%) |
Jun 06, 2017 | 16.20 | 17.53 | 16.16 | 17.53 | 1,594,945 | +1.64(+10.32%) |
Jun 05, 2017 | 16.20 | 16.22 | 15.55 | 15.89 | 1,290,331 | -0.11(-0.69%) |
Jun 02, 2017 | 16.30 | 16.48 | 15.98 | 16.00 | 1,819,171 | +0.02(+0.13%) |