Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.55 | 17.02 | 16.40 | 16.85 | 630,482 | +0.40(+2.43%) |
Aug 30, 2017 | 16.25 | 16.50 | 16.05 | 16.45 | 494,615 | +0.15(+0.92%) |
Aug 29, 2017 | 16.00 | 16.30 | 15.90 | 16.30 | 440,040 | +0.15(+0.93%) |
Aug 28, 2017 | 15.95 | 16.20 | 15.95 | 16.15 | 442,764 | +0.35(+2.22%) |
Aug 25, 2017 | 15.95 | 16.10 | 15.70 | 15.80 | 341,086 | -0.15(-0.94%) |
Aug 24, 2017 | 15.85 | 16.00 | 15.65 | 15.95 | 323,713 | +0.10(+0.63%) |
Aug 23, 2017 | 15.65 | 16.20 | 15.57 | 15.85 | 325,280 | +0.05(+0.32%) |
Aug 22, 2017 | 15.40 | 15.85 | 15.40 | 15.80 | 348,232 | +0.50(+3.27%) |
Aug 21, 2017 | 15.20 | 15.35 | 14.90 | 15.30 | 295,053 | +0.00(+0.00%) |
Aug 18, 2017 | 15.30 | 15.55 | 15.15 | 15.30 | 337,723 | -0.15(-0.97%) |
Aug 17, 2017 | 16.00 | 16.00 | 15.40 | 15.45 | 483,419 | -0.55(-3.44%) |
Aug 16, 2017 | 16.20 | 16.32 | 15.95 | 16.00 | 276,157 | -0.25(-1.54%) |
Aug 15, 2017 | 16.25 | 16.50 | 16.10 | 16.25 | 380,217 | +0.00(+0.00%) |
Aug 14, 2017 | 16.05 | 16.27 | 15.85 | 16.25 | 487,668 | +0.35(+2.20%) |
Aug 11, 2017 | 16.20 | 16.50 | 15.85 | 15.90 | 746,780 | -0.30(-1.85%) |
Aug 10, 2017 | 16.60 | 17.02 | 16.20 | 16.20 | 842,161 | -0.45(-2.70%) |
Aug 09, 2017 | 16.25 | 16.85 | 16.00 | 16.65 | 827,480 | +0.40(+2.46%) |
Aug 08, 2017 | 16.25 | 16.85 | 16.15 | 16.25 | 523,405 | +0.00(+0.00%) |
Aug 07, 2017 | 16.40 | 16.52 | 16.25 | 16.25 | 397,873 | -0.15(-0.91%) |
Aug 04, 2017 | 16.20 | 16.80 | 16.00 | 16.40 | 573,993 | +0.25(+1.55%) |
Aug 03, 2017 | 15.90 | 16.45 | 15.75 | 16.15 | 637,970 | +0.15(+0.94%) |
Aug 02, 2017 | 16.25 | 17.00 | 15.60 | 16.00 | 957,572 | -0.55(-3.32%) |
Aug 01, 2017 | 16.70 | 16.75 | 16.30 | 16.55 | 752,984 | +0.00(+0.00%) |
Jul 31, 2017 | 16.70 | 16.30 | 16.55 | 603,130 | +0.05(+0.30%) | |
Jul 28, 2017 | 16.30 | 16.65 | 16.15 | 16.50 | 321,962 | +0.20(+1.23%) |
Jul 27, 2017 | 16.75 | 16.75 | 16.30 | 16.30 | 618,444 | -0.45(-2.69%) |
Jul 26, 2017 | 16.75 | 16.90 | 16.46 | 16.75 | 281,199 | +0.20(+1.21%) |
Jul 25, 2017 | 16.80 | 16.95 | 16.52 | 16.55 | 354,114 | -0.25(-1.49%) |
Jul 24, 2017 | 16.75 | 16.90 | 16.68 | 16.80 | 313,930 | +0.00(+0.00%) |
Jul 21, 2017 | 17.35 | 17.35 | 16.65 | 16.80 | 617,268 | -0.45(-2.61%) |
Jul 20, 2017 | 17.30 | 16.55 | 17.25 | 412,257 | +0.35(+2.07%) | |
Jul 19, 2017 | 16.80 | 17.10 | 16.70 | 16.90 | 269,609 | +0.20(+1.20%) |
Jul 18, 2017 | 16.95 | 17.05 | 16.60 | 16.70 | 275,412 | -0.35(-2.05%) |
Jul 17, 2017 | 17.00 | 17.40 | 16.95 | 17.05 | 344,208 | +0.15(+0.89%) |
Jul 14, 2017 | 17.25 | 17.35 | 16.82 | 16.90 | 401,692 | -0.35(-2.03%) |
Jul 13, 2017 | 17.00 | 17.30 | 16.75 | 17.25 | 610,298 | +0.40(+2.37%) |
Jul 12, 2017 | 16.70 | 16.90 | 16.20 | 16.85 | 1,049,950 | +0.30(+1.81%) |
Jul 11, 2017 | 16.60 | 16.70 | 16.43 | 16.55 | 460,023 | -0.05(-0.30%) |
Jul 10, 2017 | 16.70 | 16.75 | 16.45 | 16.60 | 420,210 | -0.10(-0.60%) |
Jul 07, 2017 | 16.80 | 17.00 | 16.58 | 16.70 | 370,186 | -0.05(-0.30%) |
Jul 06, 2017 | 16.90 | 17.10 | 16.65 | 16.75 | 805,899 | -0.30(-1.76%) |
Jul 05, 2017 | 17.00 | 17.10 | 16.90 | 17.05 | 846,272 | -0.05(-0.29%) |
Jul 03, 2017 | 16.90 | 17.30 | 16.88 | 17.10 | 422,801 | +0.20(+1.18%) |
Jun 30, 2017 | 17.05 | 17.30 | 16.80 | 16.90 | 838,986 | -0.20(-1.17%) |
Jun 29, 2017 | 17.65 | 17.80 | 17.00 | 17.10 | 751,620 | -0.55(-3.12%) |
Jun 28, 2017 | 17.85 | 17.85 | 17.50 | 17.65 | 1,145,904 | -0.05(-0.28%) |
Jun 27, 2017 | 18.25 | 18.32 | 17.68 | 17.70 | 519,503 | -0.45(-2.48%) |
Jun 26, 2017 | 18.20 | 18.65 | 18.15 | 18.15 | 637,912 | +0.00(+0.00%) |
Jun 23, 2017 | 18.15 | 18.15 | 1,611,217 | +0.20(+1.11%) | ||
Jun 22, 2017 | 17.80 | 18.30 | 17.60 | 17.95 | 676,944 | +0.20(+1.13%) |
Jun 21, 2017 | 17.30 | 17.80 | 17.10 | 17.75 | 578,364 | +0.55(+3.20%) |
Jun 20, 2017 | 17.10 | 17.65 | 17.00 | 17.20 | 547,405 | +0.15(+0.88%) |
Jun 19, 2017 | 16.65 | 17.15 | 16.55 | 17.05 | 725,455 | +0.40(+2.40%) |
Jun 16, 2017 | 16.10 | 16.65 | 15.86 | 16.65 | 1,016,606 | +0.35(+2.15%) |
Jun 15, 2017 | 16.05 | 16.55 | 15.60 | 16.30 | 669,987 | +0.25(+1.56%) |
Jun 14, 2017 | 16.65 | 16.75 | 15.97 | 16.05 | 1,059,314 | -0.65(-3.89%) |
Jun 13, 2017 | 15.90 | 16.75 | 15.90 | 16.70 | 752,762 | +0.75(+4.70%) |
Jun 12, 2017 | 15.85 | 16.15 | 15.65 | 15.95 | 640,738 | +0.05(+0.31%) |
Jun 09, 2017 | 16.30 | 16.60 | 15.65 | 15.90 | 1,132,935 | -0.40(-2.45%) |
Jun 08, 2017 | 16.30 | 16.68 | 15.50 | 16.30 | 1,193,023 | +0.65(+4.15%) |
Jun 07, 2017 | 14.85 | 15.82 | 14.82 | 15.65 | 949,732 | +0.85(+5.74%) |
Jun 06, 2017 | 14.95 | 15.00 | 14.68 | 14.80 | 443,978 | -0.10(-0.67%) |
Jun 05, 2017 | 14.90 | 14.95 | 14.60 | 14.90 | 782,617 | +0.10(+0.68%) |
Jun 02, 2017 | 14.70 | 14.95 | 14.65 | 14.80 | 1,053,732 | +0.05(+0.34%) |