Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.95 | 17.56 | 16.81 | 17.56 | 927,314 | +0.66(+3.91%) |
Aug 30, 2017 | 16.48 | 16.97 | 16.33 | 16.90 | 976,406 | +0.52(+3.17%) |
Aug 29, 2017 | 16.14 | 16.43 | 15.91 | 16.38 | 582,950 | +0.14(+0.87%) |
Aug 28, 2017 | 16.19 | 16.33 | 16.10 | 16.24 | 573,563 | +0.00(+0.00%) |
Aug 25, 2017 | 15.81 | 16.24 | 15.67 | 16.24 | 685,208 | +0.52(+3.30%) |
Aug 24, 2017 | 15.67 | 15.91 | 15.58 | 15.72 | 973,576 | +0.14(+0.91%) |
Aug 23, 2017 | 15.67 | 15.81 | 15.53 | 15.58 | 355,281 | -0.09(-0.60%) |
Aug 22, 2017 | 15.91 | 16.05 | 15.67 | 15.67 | 322,418 | -0.14(-0.90%) |
Aug 21, 2017 | 15.81 | 16.00 | 15.72 | 15.81 | 545,167 | +0.00(+0.00%) |
Aug 18, 2017 | 15.67 | 15.96 | 15.63 | 15.81 | 630,642 | +0.05(+0.30%) |
Aug 17, 2017 | 16.24 | 16.40 | 15.77 | 15.77 | 626,817 | -0.61(-3.75%) |
Aug 16, 2017 | 16.48 | 16.57 | 16.22 | 16.38 | 1,103,881 | -0.05(-0.29%) |
Aug 15, 2017 | 16.48 | 16.62 | 16.29 | 16.43 | 552,671 | +0.00(+0.00%) |
Aug 14, 2017 | 16.33 | 16.56 | 16.24 | 16.43 | 506,754 | +0.24(+1.46%) |
Aug 11, 2017 | 16.14 | 16.33 | 16.05 | 16.19 | 634,316 | +0.14(+0.88%) |
Aug 10, 2017 | 16.00 | 16.48 | 15.96 | 16.05 | 926,595 | -0.05(-0.29%) |
Aug 09, 2017 | 16.71 | 16.71 | 16.00 | 16.10 | 1,656,264 | -0.71(-4.21%) |
Aug 08, 2017 | 16.66 | 17.14 | 16.62 | 16.81 | 3,220,668 | +0.09(+0.56%) |
Aug 07, 2017 | 17.47 | 17.75 | 16.52 | 16.71 | 1,382,907 | +0.52(+3.21%) |
Aug 04, 2017 | 15.39 | 16.29 | 15.34 | 16.19 | 1,033,830 | +1.37(+9.24%) |
Aug 03, 2017 | 14.87 | 15.06 | 14.73 | 14.82 | 513,414 | -0.09(-0.63%) |
Aug 02, 2017 | 15.20 | 15.20 | 14.78 | 14.92 | 495,286 | -0.28(-1.86%) |
Aug 01, 2017 | 15.39 | 15.39 | 15.11 | 15.20 | 306,758 | -0.09(-0.62%) |
Jul 31, 2017 | 15.63 | 15.63 | 15.15 | 15.29 | 520,352 | -0.28(-1.82%) |
Jul 28, 2017 | 15.29 | 15.72 | 15.20 | 15.58 | 455,126 | +0.28(+1.85%) |
Jul 27, 2017 | 15.63 | 15.63 | 15.15 | 15.29 | 540,290 | -0.33(-2.11%) |
Jul 26, 2017 | 15.58 | 15.77 | 15.29 | 15.63 | 497,709 | -0.05(-0.30%) |
Jul 25, 2017 | 15.96 | 15.96 | 15.48 | 15.67 | 394,389 | -0.28(-1.78%) |
Jul 24, 2017 | 15.58 | 15.96 | 15.39 | 15.96 | 497,692 | +0.42(+2.74%) |
Jul 21, 2017 | 15.67 | 15.67 | 15.44 | 15.53 | 374,747 | -0.05(-0.30%) |
Jul 20, 2017 | 15.53 | 15.79 | 15.48 | 15.58 | 1,028,515 | +0.00(+0.00%) |
Jul 19, 2017 | 15.34 | 15.77 | 15.25 | 15.58 | 1,831,604 | +0.33(+2.17%) |
Jul 18, 2017 | 15.11 | 15.44 | 14.92 | 15.25 | 482,452 | +0.14(+0.94%) |
Jul 17, 2017 | 15.15 | 15.39 | 14.96 | 15.11 | 747,248 | -0.09(-0.62%) |
Jul 14, 2017 | 15.01 | 15.25 | 15.01 | 15.20 | 356,119 | +0.19(+1.26%) |
Jul 13, 2017 | 15.11 | 15.11 | 14.78 | 15.01 | 548,410 | -0.05(-0.31%) |
Jul 12, 2017 | 14.96 | 15.20 | 14.92 | 15.06 | 492,450 | +0.19(+1.27%) |
Jul 11, 2017 | 14.63 | 14.87 | 14.56 | 14.87 | 848,839 | +0.24(+1.61%) |
Jul 10, 2017 | 14.49 | 14.78 | 14.35 | 14.63 | 1,367,147 | +0.19(+1.31%) |
Jul 07, 2017 | 14.21 | 14.49 | 13.97 | 14.45 | 334,011 | +0.28(+2.00%) |
Jul 06, 2017 | 14.59 | 14.59 | 14.11 | 14.16 | 862,810 | -0.42(-2.91%) |
Jul 05, 2017 | 14.73 | 14.87 | 14.45 | 14.59 | 406,976 | -0.24(-1.59%) |
Jul 03, 2017 | 14.59 | 14.78 | 14.40 | 14.82 | 194,132 | +0.33(+2.28%) |
Jun 30, 2017 | 14.59 | 14.68 | 14.40 | 14.49 | 805,084 | -0.05(-0.33%) |
Jun 29, 2017 | 14.59 | 14.66 | 14.35 | 14.54 | 523,496 | -0.05(-0.32%) |
Jun 28, 2017 | 14.40 | 14.73 | 14.35 | 14.59 | 513,259 | +0.33(+2.32%) |
Jun 27, 2017 | 14.30 | 14.42 | 14.11 | 14.26 | 894,288 | -0.05(-0.33%) |
Jun 26, 2017 | 14.02 | 14.42 | 13.83 | 14.30 | 1,010,157 | +0.38(+2.71%) |
Jun 23, 2017 | 13.83 | 13.93 | 13.69 | 13.93 | 2,463,968 | +0.09(+0.68%) |
Jun 22, 2017 | 13.31 | 13.95 | 13.22 | 13.83 | 883,105 | +0.52(+3.90%) |
Jun 21, 2017 | 13.36 | 13.74 | 13.22 | 13.31 | 1,253,003 | -0.05(-0.35%) |
Jun 20, 2017 | 13.27 | 13.41 | 13.15 | 13.36 | 1,147,260 | +0.00(+0.00%) |
Jun 19, 2017 | 13.41 | 13.50 | 13.27 | 13.36 | 622,587 | +0.00(+0.00%) |
Jun 16, 2017 | 13.27 | 13.41 | 13.12 | 13.36 | 1,439,808 | -0.05(-0.35%) |
Jun 15, 2017 | 13.36 | 13.45 | 13.27 | 13.41 | 562,798 | -0.05(-0.35%) |
Jun 14, 2017 | 13.64 | 13.64 | 13.41 | 13.45 | 907,581 | -0.14(-1.04%) |
Jun 13, 2017 | 13.55 | 13.69 | 13.41 | 13.60 | 824,183 | +0.09(+0.70%) |
Jun 12, 2017 | 13.69 | 13.93 | 13.45 | 13.50 | 999,960 | -0.19(-1.38%) |
Jun 09, 2017 | 13.31 | 13.69 | 13.22 | 13.69 | 555,819 | +0.42(+3.20%) |
Jun 08, 2017 | 13.12 | 13.41 | 12.89 | 13.27 | 402,518 | +0.19(+1.44%) |
Jun 07, 2017 | 13.12 | 13.22 | 12.86 | 13.08 | 269,659 | +0.05(+0.36%) |
Jun 06, 2017 | 13.17 | 13.17 | 12.89 | 13.03 | 279,435 | -0.19(-1.43%) |
Jun 05, 2017 | 13.31 | 13.31 | 12.98 | 13.22 | 475,523 | -0.14(-1.06%) |
Jun 02, 2017 | 13.17 | 13.43 | 13.17 | 13.36 | 562,239 | +0.19(+1.43%) |