Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.59 | 15.81 | 15.59 | 15.81 | 1,749,147 | +0.25(+1.58%) |
Aug 30, 2017 | 15.43 | 15.58 | 15.35 | 15.56 | 916,851 | +0.12(+0.80%) |
Aug 29, 2017 | 15.50 | 15.52 | 15.41 | 15.44 | 441,811 | -0.04(-0.25%) |
Aug 28, 2017 | 15.61 | 15.66 | 15.44 | 15.48 | 702,779 | -0.10(-0.62%) |
Aug 25, 2017 | 15.56 | 15.64 | 15.47 | 15.57 | 733,492 | +0.10(+0.63%) |
Aug 24, 2017 | 15.55 | 15.59 | 15.46 | 15.48 | 1,443,898 | -0.01(-0.06%) |
Aug 23, 2017 | 15.38 | 15.51 | 15.27 | 15.48 | 801,517 | +0.07(+0.47%) |
Aug 22, 2017 | 15.54 | 15.55 | 15.40 | 15.41 | 691,424 | -0.09(-0.60%) |
Aug 21, 2017 | 15.42 | 15.53 | 15.31 | 15.51 | 844,592 | +0.10(+0.67%) |
Aug 18, 2017 | 15.49 | 15.49 | 15.37 | 15.40 | 1,836,220 | -0.14(-0.90%) |
Aug 17, 2017 | 15.56 | 15.71 | 15.52 | 15.54 | 1,825,583 | -0.03(-0.17%) |
Aug 16, 2017 | 15.43 | 15.58 | 15.40 | 15.57 | 2,385,038 | +0.17(+1.12%) |
Aug 15, 2017 | 15.34 | 15.42 | 15.21 | 15.40 | 1,539,233 | +0.05(+0.35%) |
Aug 14, 2017 | 15.22 | 15.38 | 15.20 | 15.34 | 2,331,791 | +0.22(+1.44%) |
Aug 11, 2017 | 15.13 | 15.16 | 15.00 | 15.12 | 1,254,227 | -0.08(-0.54%) |
Aug 10, 2017 | 15.06 | 15.22 | 14.99 | 15.21 | 1,496,785 | +0.16(+1.07%) |
Aug 09, 2017 | 15.12 | 15.18 | 15.02 | 15.05 | 1,362,302 | -0.09(-0.57%) |
Aug 08, 2017 | 15.14 | 15.20 | 15.05 | 15.13 | 1,253,425 | -0.02(-0.10%) |
Aug 07, 2017 | 15.17 | 15.20 | 15.07 | 15.15 | 981,427 | -0.01(-0.08%) |
Aug 04, 2017 | 15.28 | 15.37 | 15.10 | 15.16 | 2,285,044 | -0.11(-0.75%) |
Aug 03, 2017 | 15.32 | 15.38 | 15.25 | 15.27 | 1,477,766 | -0.04(-0.25%) |
Aug 02, 2017 | 15.50 | 15.65 | 15.27 | 15.31 | 1,456,680 | -0.23(-1.49%) |
Aug 01, 2017 | 15.48 | 15.59 | 15.39 | 15.54 | 2,024,247 | +0.09(+0.58%) |
Jul 31, 2017 | 15.39 | 15.46 | 15.21 | 15.45 | 1,919,684 | +0.09(+0.61%) |
Jul 28, 2017 | 15.30 | 15.37 | 15.23 | 15.36 | 1,355,698 | +0.08(+0.51%) |
Jul 27, 2017 | 15.37 | 15.41 | 15.17 | 15.28 | 1,958,193 | -0.11(-0.70%) |
Jul 26, 2017 | 15.04 | 15.46 | 15.04 | 15.39 | 2,499,370 | +0.34(+2.25%) |
Jul 25, 2017 | 15.09 | 15.09 | 14.96 | 15.05 | 2,290,314 | -0.01(-0.06%) |
Jul 24, 2017 | 15.05 | 15.16 | 14.96 | 15.06 | 1,230,772 | +0.01(+0.06%) |
Jul 21, 2017 | 15.18 | 15.18 | 15.02 | 15.05 | 1,067,860 | -0.08(-0.52%) |
Jul 20, 2017 | 15.27 | 15.30 | 15.12 | 15.13 | 1,331,070 | -0.12(-0.79%) |
Jul 19, 2017 | 15.09 | 15.25 | 15.03 | 15.25 | 879,678 | +0.21(+1.40%) |
Jul 18, 2017 | 15.16 | 15.17 | 15.01 | 15.04 | 1,650,946 | -0.11(-0.75%) |
Jul 17, 2017 | 15.06 | 15.22 | 15.00 | 15.15 | 1,589,643 | +0.10(+0.64%) |
Jul 14, 2017 | 15.02 | 15.13 | 14.99 | 15.06 | 1,395,687 | +0.13(+0.90%) |
Jul 13, 2017 | 15.02 | 15.02 | 14.85 | 14.92 | 1,682,974 | -0.06(-0.38%) |
Jul 12, 2017 | 14.87 | 15.07 | 14.81 | 14.98 | 1,365,152 | +0.23(+1.57%) |
Jul 11, 2017 | 14.82 | 14.82 | 14.60 | 14.75 | 1,699,047 | -0.04(-0.28%) |
Jul 10, 2017 | 15.07 | 15.09 | 14.78 | 14.79 | 1,905,385 | -0.24(-1.58%) |
Jul 07, 2017 | 15.05 | 15.09 | 14.90 | 15.03 | 2,148,993 | +0.01(+0.06%) |
Jul 06, 2017 | 15.16 | 15.22 | 15.00 | 15.02 | 1,561,943 | -0.19(-1.28%) |
Jul 05, 2017 | 15.50 | 15.50 | 15.20 | 15.21 | 2,527,674 | -0.29(-1.88%) |
Jul 03, 2017 | 15.30 | 15.53 | 15.26 | 15.50 | 766,651 | +0.29(+1.93%) |
Jun 30, 2017 | 15.13 | 15.28 | 15.01 | 15.21 | 2,287,591 | +0.14(+0.92%) |
Jun 29, 2017 | 15.38 | 15.39 | 14.99 | 15.07 | 3,210,672 | -0.38(-2.46%) |
Jun 28, 2017 | 15.65 | 15.70 | 15.44 | 15.45 | 3,520,787 | -0.15(-0.94%) |
Jun 27, 2017 | 15.61 | 15.75 | 15.58 | 15.60 | 1,475,533 | -0.12(-0.74%) |
Jun 26, 2017 | 15.71 | 15.76 | 15.63 | 15.72 | 1,416,894 | +0.07(+0.48%) |
Jun 23, 2017 | 15.62 | 15.80 | 15.56 | 15.64 | 2,160,658 | +0.02(+0.13%) |
Jun 22, 2017 | 15.60 | 15.68 | 15.52 | 15.62 | 1,455,656 | -0.03(-0.17%) |
Jun 21, 2017 | 15.63 | 15.73 | 15.56 | 15.65 | 1,107,700 | +0.03(+0.19%) |
Jun 20, 2017 | 15.68 | 15.70 | 15.50 | 15.62 | 1,356,758 | -0.04(-0.25%) |
Jun 19, 2017 | 15.65 | 15.73 | 15.57 | 15.66 | 2,688,659 | -0.01(-0.04%) |
Jun 16, 2017 | 15.75 | 15.77 | 15.61 | 15.66 | 2,614,334 | -0.11(-0.72%) |
Jun 15, 2017 | 15.74 | 15.84 | 15.66 | 15.78 | 1,388,766 | -0.02(-0.09%) |
Jun 14, 2017 | 15.71 | 15.83 | 15.70 | 15.79 | 2,144,945 | +0.15(+0.98%) |
Jun 13, 2017 | 15.55 | 15.64 | 15.48 | 15.64 | 1,779,416 | +0.10(+0.62%) |
Jun 12, 2017 | 15.28 | 15.54 | 15.26 | 15.54 | 2,273,929 | +0.27(+1.75%) |
Jun 09, 2017 | 15.10 | 15.28 | 15.01 | 15.28 | 2,727,431 | +0.19(+1.27%) |
Jun 08, 2017 | 15.17 | 15.17 | 14.93 | 15.08 | 1,856,948 | -0.09(-0.61%) |
Jun 07, 2017 | 15.20 | 15.25 | 15.14 | 15.18 | 1,685,075 | +0.00(+0.02%) |
Jun 06, 2017 | 15.35 | 15.35 | 15.14 | 15.17 | 1,192,486 | -0.15(-0.98%) |
Jun 05, 2017 | 15.27 | 15.35 | 15.22 | 15.32 | 627,416 | +0.00(+0.00%) |
Jun 02, 2017 | 15.33 | 15.41 | 15.29 | 15.32 | 1,078,535 | +0.09(+0.59%) |