Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.80 | 15.95 | 14.70 | 15.75 | 313,707 | +1.05(+7.14%) |
Aug 30, 2017 | 15.00 | 15.15 | 14.55 | 14.70 | 125,540 | -0.30(-2.00%) |
Aug 29, 2017 | 14.40 | 15.21 | 14.24 | 15.00 | 259,581 | +0.50(+3.45%) |
Aug 28, 2017 | 14.00 | 14.80 | 13.85 | 14.50 | 261,397 | +0.65(+4.69%) |
Aug 25, 2017 | 14.00 | 14.30 | 13.70 | 13.85 | 98,634 | +0.05(+0.36%) |
Aug 24, 2017 | 13.55 | 14.15 | 13.45 | 13.80 | 190,894 | +0.30(+2.22%) |
Aug 23, 2017 | 13.40 | 13.90 | 13.25 | 13.50 | 124,783 | -0.15(-1.10%) |
Aug 22, 2017 | 13.25 | 13.90 | 13.20 | 13.65 | 162,569 | +0.40(+3.02%) |
Aug 21, 2017 | 13.30 | 13.85 | 13.00 | 13.25 | 153,190 | -0.10(-0.75%) |
Aug 18, 2017 | 13.50 | 13.70 | 13.15 | 13.35 | 176,322 | -0.30(-2.20%) |
Aug 17, 2017 | 14.30 | 14.57 | 13.60 | 13.65 | 235,902 | -0.70(-4.88%) |
Aug 16, 2017 | 14.30 | 14.90 | 14.05 | 14.35 | 195,361 | +0.10(+0.70%) |
Aug 15, 2017 | 14.75 | 15.05 | 14.15 | 14.25 | 138,322 | -0.70(-4.68%) |
Aug 14, 2017 | 14.85 | 15.00 | 14.60 | 14.95 | 165,427 | +0.20(+1.36%) |
Aug 11, 2017 | 14.60 | 14.80 | 14.30 | 14.75 | 146,964 | +0.25(+1.72%) |
Aug 10, 2017 | 14.40 | 15.30 | 14.30 | 14.50 | 280,272 | +0.00(+0.00%) |
Aug 09, 2017 | 14.55 | 14.90 | 14.35 | 14.50 | 422,048 | -0.30(-2.03%) |
Aug 08, 2017 | 15.60 | 15.60 | 14.63 | 14.80 | 382,890 | -0.75(-4.82%) |
Aug 07, 2017 | 15.30 | 15.65 | 15.25 | 15.55 | 112,430 | +0.25(+1.63%) |
Aug 04, 2017 | 15.35 | 14.80 | 15.30 | 165,039 | +0.40(+2.68%) | |
Aug 03, 2017 | 14.75 | 15.17 | 14.68 | 14.90 | 143,817 | +0.15(+1.02%) |
Aug 02, 2017 | 14.75 | 15.00 | 14.55 | 14.75 | 188,445 | +0.00(+0.00%) |
Aug 01, 2017 | 15.35 | 15.35 | 14.40 | 14.75 | 206,679 | -0.50(-3.28%) |
Jul 31, 2017 | 14.95 | 15.45 | 14.72 | 15.25 | 122,727 | +0.25(+1.67%) |
Jul 28, 2017 | 15.10 | 15.25 | 14.65 | 15.00 | 211,533 | -0.20(-1.32%) |
Jul 27, 2017 | 15.55 | 15.97 | 15.05 | 15.20 | 170,531 | -0.25(-1.62%) |
Jul 26, 2017 | 15.90 | 15.90 | 15.40 | 15.45 | 205,081 | -0.40(-2.52%) |
Jul 25, 2017 | 16.95 | 17.00 | 15.65 | 15.85 | 243,510 | -0.95(-5.65%) |
Jul 24, 2017 | 16.00 | 17.55 | 15.85 | 16.80 | 500,383 | +0.80(+5.00%) |
Jul 21, 2017 | 15.95 | 16.15 | 15.15 | 16.00 | 145,409 | +0.10(+0.63%) |
Jul 20, 2017 | 15.95 | 16.30 | 15.80 | 15.90 | 384,230 | -0.05(-0.31%) |
Jul 19, 2017 | 16.00 | 16.30 | 15.68 | 15.95 | 147,619 | +0.10(+0.63%) |
Jul 18, 2017 | 15.70 | 16.05 | 15.45 | 15.85 | 294,441 | +0.10(+0.63%) |
Jul 17, 2017 | 15.05 | 16.10 | 14.80 | 15.75 | 311,986 | +0.70(+4.65%) |
Jul 14, 2017 | 14.90 | 15.40 | 14.85 | 15.05 | 246,671 | +0.15(+1.01%) |
Jul 13, 2017 | 14.65 | 14.95 | 14.30 | 14.90 | 120,161 | +0.35(+2.41%) |
Jul 12, 2017 | 14.40 | 14.75 | 14.25 | 14.55 | 110,807 | +0.35(+2.46%) |
Jul 11, 2017 | 14.65 | 14.65 | 14.07 | 14.20 | 119,532 | -0.35(-2.41%) |
Jul 10, 2017 | 14.90 | 14.90 | 14.25 | 14.55 | 112,397 | -0.35(-2.35%) |
Jul 07, 2017 | 14.90 | 15.00 | 14.05 | 14.90 | 121,996 | +0.15(+1.02%) |
Jul 06, 2017 | 15.10 | 15.20 | 14.65 | 14.75 | 245,354 | -0.50(-3.28%) |
Jul 05, 2017 | 14.40 | 15.50 | 14.15 | 15.25 | 262,834 | +0.85(+5.90%) |
Jul 03, 2017 | 14.05 | 14.40 | 13.75 | 14.40 | 110,533 | +0.40(+2.86%) |
Jun 30, 2017 | 14.60 | 14.65 | 13.90 | 14.00 | 372,638 | -0.60(-4.11%) |
Jun 29, 2017 | 14.40 | 14.70 | 14.20 | 14.60 | 255,830 | +0.20(+1.39%) |
Jun 28, 2017 | 14.00 | 14.75 | 13.75 | 14.40 | 323,797 | +0.40(+2.86%) |
Jun 27, 2017 | 14.95 | 15.14 | 13.90 | 14.00 | 229,689 | -0.95(-6.35%) |
Jun 26, 2017 | 14.60 | 14.95 | 14.15 | 14.95 | 292,897 | +0.45(+3.10%) |
Jun 23, 2017 | 14.50 | 791,214 | -0.25(-1.69%) | |||
Jun 22, 2017 | 14.65 | 15.45 | 14.40 | 14.75 | 311,986 | +0.40(+2.79%) |
Jun 21, 2017 | 13.60 | 14.43 | 13.50 | 14.35 | 201,594 | +0.85(+6.30%) |
Jun 20, 2017 | 13.45 | 13.85 | 13.30 | 13.50 | 242,367 | +0.05(+0.37%) |
Jun 19, 2017 | 12.80 | 13.95 | 12.75 | 13.45 | 308,051 | +0.70(+5.49%) |
Jun 16, 2017 | 12.20 | 13.40 | 12.15 | 12.75 | 863,129 | +0.45(+3.66%) |
Jun 15, 2017 | 12.65 | 12.90 | 11.80 | 12.30 | 320,442 | -0.50(-3.91%) |
Jun 14, 2017 | 13.45 | 13.80 | 12.75 | 12.80 | 227,522 | -0.65(-4.83%) |
Jun 13, 2017 | 13.15 | 13.65 | 12.95 | 13.45 | 272,051 | +0.35(+2.67%) |
Jun 12, 2017 | 12.80 | 13.55 | 12.80 | 13.10 | 227,538 | +0.25(+1.95%) |
Jun 09, 2017 | 13.15 | 13.50 | 12.80 | 12.85 | 224,869 | -0.35(-2.65%) |
Jun 08, 2017 | 13.45 | 13.75 | 13.10 | 13.20 | 215,963 | -0.25(-1.86%) |
Jun 07, 2017 | 13.15 | 13.55 | 13.10 | 13.45 | 185,875 | +0.30(+2.28%) |
Jun 06, 2017 | 13.05 | 13.45 | 12.80 | 13.15 | 172,508 | +0.05(+0.38%) |
Jun 05, 2017 | 14.25 | 14.25 | 13.05 | 13.10 | 282,404 | -1.05(-7.42%) |
Jun 02, 2017 | 14.15 | 14.75 | 13.90 | 14.15 | 396,850 | +0.25(+1.80%) |