Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.50 | 15.00 | 14.50 | 14.60 | 2,095 | +0.10(+0.69%) |
Aug 30, 2017 | 15.10 | 15.10 | 14.50 | 14.50 | 638 | -0.50(-3.33%) |
Aug 29, 2017 | 15.00 | 15.15 | 14.75 | 15.00 | 3,580 | +0.10(+0.67%) |
Aug 28, 2017 | 15.25 | 15.25 | 14.90 | 14.90 | 290 | +0.00(+0.00%) |
Aug 25, 2017 | 15.00 | 15.50 | 14.90 | 14.90 | 2,496 | -0.10(-0.67%) |
Aug 24, 2017 | 14.55 | 15.00 | 14.55 | 15.00 | 910 | +0.05(+0.37%) |
Aug 23, 2017 | 14.57 | 15.00 | 14.50 | 14.95 | 1,213 | +0.02(+0.14%) |
Aug 22, 2017 | 15.05 | 15.16 | 14.03 | 14.92 | 6,930 | -0.13(-0.84%) |
Aug 21, 2017 | 15.01 | 15.10 | 15.00 | 15.05 | 1,046 | +0.06(+0.43%) |
Aug 18, 2017 | 15.01 | 15.05 | 14.99 | 14.99 | 2,129 | -0.01(-0.09%) |
Aug 17, 2017 | 15.25 | 15.55 | 14.93 | 15.00 | 2,055 | +0.00(+0.00%) |
Aug 16, 2017 | 14.95 | 15.80 | 14.95 | 15.00 | 2,151 | -0.90(-5.66%) |
Aug 15, 2017 | 16.00 | 16.08 | 15.80 | 15.90 | 1,592 | +0.10(+0.63%) |
Aug 14, 2017 | 15.95 | 15.95 | 15.80 | 15.80 | 192 | +0.30(+1.94%) |
Aug 11, 2017 | 15.60 | 15.75 | 15.50 | 15.50 | 236 | +0.00(+0.00%) |
Aug 10, 2017 | 16.40 | 16.40 | 15.50 | 15.50 | 519 | -0.30(-1.90%) |
Aug 09, 2017 | 15.93 | 15.93 | 15.60 | 15.80 | 622 | -0.15(-0.94%) |
Aug 08, 2017 | 16.50 | 16.50 | 15.75 | 15.95 | 1,428 | -0.15(-0.93%) |
Aug 07, 2017 | 16.25 | 16.25 | 15.90 | 16.10 | 368 | -0.15(-0.92%) |
Aug 04, 2017 | 16.39 | 16.39 | 16.00 | 16.25 | 2,564 | +0.05(+0.31%) |
Aug 03, 2017 | 16.05 | 16.20 | 15.80 | 16.20 | 366 | -0.06(-0.35%) |
Aug 02, 2017 | 16.02 | 16.35 | 16.02 | 16.26 | 600 | -0.14(-0.87%) |
Aug 01, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 213 | +0.25(+1.55%) |
Jul 31, 2017 | 16.00 | 16.25 | 15.60 | 16.15 | 3,802 | +0.25(+1.57%) |
Jul 28, 2017 | 16.00 | 16.00 | 15.78 | 15.90 | 1,920 | -0.19(-1.21%) |
Jul 27, 2017 | 15.80 | 16.25 | 15.75 | 16.09 | 855 | +0.34(+2.19%) |
Jul 26, 2017 | 15.75 | 16.50 | 15.75 | 15.75 | 3,713 | +0.01(+0.03%) |
Jul 25, 2017 | 15.74 | 15.74 | 15.72 | 15.74 | 90 | -0.01(-0.03%) |
Jul 24, 2017 | 15.50 | 15.95 | 15.50 | 15.75 | 701 | +0.20(+1.29%) |
Jul 21, 2017 | 15.62 | 16.65 | 15.25 | 15.55 | 1,860 | +0.05(+0.32%) |
Jul 20, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 21 | -0.24(-1.52%) |
Jul 19, 2017 | 15.88 | 15.90 | 15.55 | 15.74 | 540 | +0.25(+1.64%) |
Jul 18, 2017 | 15.51 | 15.72 | 15.22 | 15.48 | 652 | -0.42(-2.61%) |
Jul 17, 2017 | 15.80 | 15.90 | 15.50 | 15.90 | 440 | +0.40(+2.58%) |
Jul 14, 2017 | 15.49 | 15.50 | 15.25 | 15.50 | 1,000 | +0.00(+0.00%) |
Jul 13, 2017 | 15.45 | 15.50 | 15.40 | 15.50 | 270 | +0.00(+0.00%) |
Jul 12, 2017 | 15.35 | 15.50 | 15.00 | 15.50 | 560 | +0.00(+0.00%) |
Jul 11, 2017 | 15.25 | 15.50 | 15.25 | 15.50 | 412 | +0.30(+1.97%) |
Jul 10, 2017 | 15.87 | 16.19 | 15.00 | 15.20 | 2,862 | -0.60(-3.79%) |
Jul 07, 2017 | 16.04 | 16.04 | 15.75 | 15.80 | 1,540 | -0.10(-0.63%) |
Jul 06, 2017 | 15.95 | 16.05 | 15.90 | 15.90 | 360 | -0.05(-0.31%) |
Jul 05, 2017 | 16.20 | 16.20 | 15.95 | 15.95 | 346 | +0.15(+0.95%) |
Jul 03, 2017 | 16.00 | 16.00 | 15.80 | 15.80 | 1,040 | -0.15(-0.94%) |
Jun 30, 2017 | 16.23 | 16.25 | 15.95 | 15.95 | 660 | +0.00(+0.03%) |
Jun 29, 2017 | 16.05 | 16.05 | 15.79 | 15.95 | 1,435 | -0.10(-0.65%) |
Jun 28, 2017 | 16.50 | 16.50 | 16.05 | 16.05 | 98 | +0.05(+0.31%) |
Jun 27, 2017 | 16.00 | 16.50 | 16.00 | 16.00 | 758 | -0.00(-0.01%) |
Jun 26, 2017 | 16.15 | 16.15 | 16.00 | 16.00 | 1,600 | +0.25(+1.60%) |
Jun 23, 2017 | 16.70 | 16.70 | 15.25 | 15.75 | 1,185 | -0.25(-1.57%) |
Jun 22, 2017 | 16.60 | 16.60 | 16.00 | 16.00 | 81 | -0.70(-4.19%) |
Jun 21, 2017 | 16.70 | 16.70 | 16.70 | 16.70 | 40 | +0.70(+4.37%) |
Jun 20, 2017 | 15.00 | 16.23 | 15.00 | 16.00 | 1,291 | +0.00(+0.00%) |
Jun 19, 2017 | 18.01 | 18.05 | 16.00 | 16.00 | 1,145 | -0.50(-3.03%) |
Jun 16, 2017 | 17.00 | 17.00 | 16.50 | 16.50 | 715 | -1.55(-8.59%) |
Jun 15, 2017 | 16.00 | 18.15 | 13.85 | 18.05 | 2,310 | +2.05(+12.81%) |
Jun 14, 2017 | 16.80 | 16.80 | 15.85 | 16.00 | 519 | -0.50(-3.03%) |
Jun 12, 2017 | 16.50 | 16.50 | 16.50 | 20 | -0.15(-0.90%) | |
Jun 09, 2017 | 19.80 | 20.80 | 16.65 | 16.65 | 4,508 | +0.13(+0.81%) |
Jun 08, 2017 | 17.75 | 17.75 | 16.50 | 16.52 | 1,590 | -0.38(-2.28%) |
Jun 07, 2017 | 17.00 | 17.00 | 16.25 | 16.90 | 634 | -1.00(-5.58%) |
Jun 06, 2017 | 17.15 | 17.90 | 17.00 | 17.90 | 883 | +0.60(+3.47%) |
Jun 05, 2017 | 18.25 | 18.30 | 16.25 | 17.30 | 1,987 | -0.45(-2.54%) |
Jun 02, 2017 | 18.20 | 18.20 | 16.50 | 17.75 | 1,670 | -0.45(-2.47%) |