Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.43 | 16.52 | 16.20 | 16.28 | 830,613 | -0.01(-0.06%) |
Aug 30, 2017 | 16.05 | 16.44 | 16.04 | 16.29 | 1,423,501 | +0.28(+1.75%) |
Aug 29, 2017 | 15.31 | 16.05 | 15.18 | 16.01 | 1,422,714 | +0.61(+3.96%) |
Aug 28, 2017 | 15.05 | 15.59 | 15.00 | 15.40 | 1,246,792 | +0.81(+5.55%) |
Aug 25, 2017 | 14.75 | 14.83 | 14.39 | 14.59 | 848,267 | -0.05(-0.34%) |
Aug 24, 2017 | 14.94 | 14.95 | 14.54 | 14.64 | 804,106 | -0.20(-1.35%) |
Aug 23, 2017 | 15.10 | 15.23 | 14.76 | 14.84 | 708,590 | -0.39(-2.56%) |
Aug 22, 2017 | 14.82 | 15.37 | 14.82 | 15.23 | 749,653 | +0.20(+1.33%) |
Aug 21, 2017 | 15.52 | 15.55 | 14.95 | 15.03 | 880,043 | -0.54(-3.47%) |
Aug 18, 2017 | 15.65 | 15.79 | 15.42 | 15.57 | 549,164 | -0.25(-1.58%) |
Aug 17, 2017 | 16.00 | 16.11 | 15.76 | 15.82 | 802,646 | -0.30(-1.86%) |
Aug 16, 2017 | 16.39 | 16.41 | 16.05 | 16.12 | 585,123 | -0.28(-1.71%) |
Aug 15, 2017 | 16.57 | 16.63 | 16.32 | 16.40 | 364,222 | -0.16(-0.97%) |
Aug 14, 2017 | 16.48 | 16.81 | 16.47 | 16.56 | 834,650 | +0.22(+1.35%) |
Aug 11, 2017 | 16.05 | 16.41 | 15.99 | 16.34 | 605,814 | +0.19(+1.18%) |
Aug 10, 2017 | 16.33 | 16.33 | 15.88 | 16.15 | 645,169 | -0.38(-2.30%) |
Aug 09, 2017 | 16.50 | 16.68 | 16.34 | 16.53 | 515,517 | -0.10(-0.60%) |
Aug 08, 2017 | 16.65 | 17.00 | 16.51 | 16.63 | 748,574 | -0.08(-0.48%) |
Aug 07, 2017 | 16.86 | 17.22 | 16.65 | 16.71 | 1,154,093 | -0.01(-0.06%) |
Aug 04, 2017 | 16.83 | 15.25 | 16.72 | 1,733,852 | +1.48(+9.71%) | |
Aug 03, 2017 | 15.59 | 15.59 | 14.97 | 15.24 | 926,509 | -0.39(-2.50%) |
Aug 02, 2017 | 15.86 | 16.02 | 15.53 | 15.63 | 470,637 | -0.24(-1.51%) |
Aug 01, 2017 | 15.79 | 16.31 | 15.74 | 15.87 | 972,494 | +0.20(+1.28%) |
Jul 31, 2017 | 15.52 | 15.73 | 15.44 | 15.67 | 345,342 | +0.16(+1.03%) |
Jul 28, 2017 | 15.40 | 15.67 | 15.28 | 15.51 | 384,519 | +0.05(+0.32%) |
Jul 27, 2017 | 15.68 | 15.83 | 15.41 | 15.46 | 597,850 | -0.14(-0.90%) |
Jul 26, 2017 | 15.81 | 15.91 | 15.57 | 15.60 | 623,245 | -0.17(-1.08%) |
Jul 25, 2017 | 15.63 | 15.79 | 15.41 | 15.77 | 637,987 | +0.25(+1.61%) |
Jul 24, 2017 | 15.79 | 15.88 | 15.47 | 15.52 | 387,047 | -0.33(-2.08%) |
Jul 21, 2017 | 16.10 | 16.16 | 15.79 | 15.85 | 379,747 | -0.20(-1.25%) |
Jul 20, 2017 | 16.09 | 15.81 | 16.05 | 420,355 | +0.07(+0.44%) | |
Jul 19, 2017 | 15.83 | 16.13 | 15.80 | 15.98 | 361,414 | +0.15(+0.95%) |
Jul 18, 2017 | 15.91 | 16.06 | 15.73 | 15.83 | 313,870 | -0.19(-1.19%) |
Jul 17, 2017 | 15.87 | 16.05 | 15.62 | 16.02 | 450,811 | +0.09(+0.56%) |
Jul 14, 2017 | 15.82 | 16.07 | 15.72 | 15.93 | 356,984 | +0.08(+0.50%) |
Jul 13, 2017 | 15.75 | 15.88 | 15.64 | 15.85 | 401,613 | +0.03(+0.19%) |
Jul 12, 2017 | 15.75 | 16.10 | 15.58 | 15.82 | 518,709 | +0.13(+0.83%) |
Jul 11, 2017 | 15.53 | 15.94 | 15.53 | 15.69 | 589,180 | +0.08(+0.51%) |
Jul 10, 2017 | 15.60 | 15.70 | 15.35 | 15.61 | 585,117 | +0.02(+0.13%) |
Jul 07, 2017 | 15.16 | 15.63 | 15.16 | 15.59 | 661,322 | +0.46(+3.04%) |
Jul 06, 2017 | 15.25 | 15.33 | 15.00 | 15.13 | 893,534 | -0.30(-1.94%) |
Jul 05, 2017 | 15.24 | 15.51 | 15.07 | 15.43 | 528,152 | +0.09(+0.59%) |
Jul 03, 2017 | 15.30 | 15.43 | 15.18 | 15.34 | 273,481 | +0.02(+0.13%) |
Jun 30, 2017 | 15.08 | 15.43 | 15.00 | 15.32 | 587,691 | +0.31(+2.07%) |
Jun 29, 2017 | 15.43 | 15.55 | 14.88 | 15.01 | 832,204 | -0.42(-2.72%) |
Jun 28, 2017 | 14.96 | 15.55 | 14.89 | 15.43 | 588,476 | +0.58(+3.91%) |
Jun 27, 2017 | 14.89 | 15.14 | 14.81 | 14.85 | 753,436 | -0.10(-0.67%) |
Jun 26, 2017 | 15.13 | 15.25 | 14.85 | 14.95 | 670,618 | -0.15(-0.99%) |
Jun 23, 2017 | 14.81 | 15.13 | 14.63 | 15.10 | 1,858,273 | +0.30(+2.03%) |
Jun 22, 2017 | 14.73 | 14.94 | 14.62 | 14.80 | 1,193,067 | +0.10(+0.68%) |
Jun 21, 2017 | 15.10 | 15.10 | 14.66 | 14.70 | 608,710 | -0.34(-2.26%) |
Jun 20, 2017 | 15.30 | 15.36 | 14.99 | 15.04 | 676,107 | -0.29(-1.89%) |
Jun 19, 2017 | 15.41 | 15.57 | 15.13 | 15.33 | 1,167,755 | +0.02(+0.13%) |
Jun 16, 2017 | 15.24 | 15.35 | 15.07 | 15.31 | 1,134,244 | -0.05(-0.33%) |
Jun 15, 2017 | 15.37 | 15.63 | 15.18 | 15.36 | 739,805 | -0.21(-1.35%) |
Jun 14, 2017 | 15.37 | 15.62 | 15.22 | 15.57 | 963,759 | +0.26(+1.70%) |
Jun 13, 2017 | 14.94 | 15.36 | 14.92 | 15.31 | 1,064,128 | +0.42(+2.82%) |
Jun 12, 2017 | 14.80 | 15.03 | 14.79 | 14.89 | 842,413 | +0.10(+0.68%) |
Jun 09, 2017 | 14.88 | 15.04 | 14.53 | 14.79 | 1,359,265 | -0.11(-0.74%) |
Jun 08, 2017 | 14.22 | 15.07 | 14.14 | 14.90 | 1,391,193 | +0.67(+4.71%) |
Jun 07, 2017 | 13.97 | 14.25 | 13.88 | 14.23 | 1,410,948 | +0.27(+1.93%) |
Jun 06, 2017 | 13.89 | 14.12 | 13.80 | 13.96 | 735,042 | -0.09(-0.64%) |
Jun 05, 2017 | 14.40 | 14.40 | 14.03 | 14.05 | 743,374 | -0.37(-2.57%) |
Jun 02, 2017 | 13.97 | 14.48 | 13.95 | 14.42 | 849,240 | +0.47(+3.37%) |