Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.14 | 15.29 | 15.07 | 15.26 | 1,423,378 | +0.19(+1.27%) |
Aug 30, 2017 | 14.73 | 15.07 | 14.71 | 15.07 | 1,800,548 | +0.31(+2.07%) |
Aug 29, 2017 | 14.70 | 14.79 | 14.46 | 14.76 | 1,286,733 | -0.09(-0.59%) |
Aug 28, 2017 | 15.13 | 15.18 | 14.80 | 14.85 | 1,486,465 | -0.28(-1.84%) |
Aug 25, 2017 | 15.26 | 15.30 | 15.13 | 15.13 | 855,151 | -0.08(-0.52%) |
Aug 24, 2017 | 15.31 | 15.34 | 15.12 | 15.20 | 930,040 | -0.08(-0.51%) |
Aug 23, 2017 | 15.05 | 15.33 | 14.96 | 15.28 | 1,323,708 | +0.24(+1.62%) |
Aug 22, 2017 | 14.66 | 15.06 | 14.59 | 15.04 | 2,267,947 | +0.69(+4.80%) |
Aug 21, 2017 | 14.52 | 14.58 | 14.35 | 14.35 | 1,382,939 | -0.23(-1.56%) |
Aug 18, 2017 | 14.59 | 14.73 | 14.53 | 14.58 | 1,237,936 | -0.16(-1.06%) |
Aug 17, 2017 | 15.00 | 15.07 | 14.73 | 14.73 | 819,929 | -0.32(-2.13%) |
Aug 16, 2017 | 15.04 | 15.25 | 14.99 | 15.05 | 1,419,010 | +0.07(+0.47%) |
Aug 15, 2017 | 15.16 | 15.18 | 14.98 | 14.98 | 1,061,338 | -0.07(-0.46%) |
Aug 14, 2017 | 15.03 | 15.25 | 14.97 | 15.05 | 1,347,510 | +0.16(+1.05%) |
Aug 11, 2017 | 14.98 | 15.10 | 14.85 | 14.90 | 1,056,865 | -0.13(-0.87%) |
Aug 10, 2017 | 15.43 | 15.53 | 15.02 | 15.03 | 1,554,544 | -0.45(-2.93%) |
Aug 09, 2017 | 15.14 | 15.47 | 15.11 | 15.48 | 1,440,371 | +0.27(+1.78%) |
Aug 08, 2017 | 15.45 | 15.52 | 15.17 | 15.21 | 1,385,667 | -0.20(-1.30%) |
Aug 07, 2017 | 15.37 | 15.47 | 15.19 | 15.41 | 1,514,207 | +0.10(+0.63%) |
Aug 04, 2017 | 15.25 | 15.37 | 15.20 | 15.32 | 1,136,951 | +0.13(+0.86%) |
Aug 03, 2017 | 15.43 | 15.46 | 15.14 | 15.19 | 978,965 | -0.24(-1.53%) |
Aug 02, 2017 | 15.65 | 15.68 | 15.17 | 15.42 | 1,646,526 | -0.11(-0.73%) |
Aug 01, 2017 | 15.63 | 15.26 | 15.53 | 2,616,135 | +0.35(+2.30%) | |
Jul 31, 2017 | 15.10 | 15.33 | 15.03 | 15.19 | 1,678,424 | +0.12(+0.81%) |
Jul 28, 2017 | 15.13 | 15.20 | 14.95 | 15.06 | 1,076,359 | -0.07(-0.46%) |
Jul 27, 2017 | 15.16 | 15.37 | 15.12 | 15.13 | 1,893,946 | -0.03(-0.23%) |
Jul 26, 2017 | 15.02 | 15.22 | 15.02 | 15.17 | 1,961,530 | +0.15(+0.99%) |
Jul 25, 2017 | 15.38 | 15.46 | 14.97 | 15.02 | 2,467,979 | -0.14(-0.92%) |
Jul 24, 2017 | 15.13 | 15.33 | 15.09 | 15.16 | 1,827,360 | -0.13(-0.86%) |
Jul 21, 2017 | 15.23 | 15.31 | 15.09 | 15.29 | 1,575,427 | +0.16(+1.04%) |
Jul 20, 2017 | 15.21 | 15.41 | 15.00 | 15.13 | 1,844,195 | +0.00(+0.00%) |
Jul 19, 2017 | 15.19 | 15.32 | 15.09 | 15.13 | 1,646,795 | -0.07(-0.46%) |
Jul 18, 2017 | 15.04 | 15.21 | 15.04 | 15.20 | 722,992 | +0.05(+0.35%) |
Jul 17, 2017 | 15.11 | 15.18 | 15.03 | 15.15 | 1,107,726 | -0.02(-0.11%) |
Jul 14, 2017 | 14.99 | 15.27 | 14.90 | 15.17 | 883,604 | +0.09(+0.58%) |
Jul 13, 2017 | 15.11 | 15.16 | 14.97 | 15.08 | 702,748 | +0.03(+0.17%) |
Jul 12, 2017 | 14.88 | 15.14 | 14.88 | 15.05 | 1,182,962 | +0.18(+1.23%) |
Jul 11, 2017 | 14.85 | 15.01 | 14.77 | 14.87 | 1,679,327 | +0.01(+0.06%) |
Jul 10, 2017 | 14.84 | 15.04 | 14.75 | 14.86 | 1,110,838 | -0.04(-0.29%) |
Jul 07, 2017 | 14.85 | 14.97 | 14.72 | 14.91 | 800,070 | +0.10(+0.65%) |
Jul 06, 2017 | 14.93 | 14.95 | 14.69 | 14.81 | 958,001 | -0.14(-0.93%) |
Jul 05, 2017 | 14.85 | 14.98 | 14.66 | 14.95 | 1,307,949 | +0.09(+0.59%) |
Jul 03, 2017 | 14.33 | 14.98 | 14.33 | 14.86 | 1,251,114 | +0.61(+4.28%) |
Jun 30, 2017 | 14.37 | 14.38 | 14.11 | 14.25 | 3,459,108 | +0.03(+0.24%) |
Jun 29, 2017 | 14.57 | 14.58 | 14.16 | 14.22 | 3,739,185 | -0.12(-0.85%) |
Jun 28, 2017 | 14.37 | 14.51 | 14.23 | 14.34 | 3,393,581 | +0.09(+0.61%) |
Jun 27, 2017 | 14.30 | 14.32 | 14.19 | 14.25 | 1,976,315 | +0.03(+0.24%) |
Jun 26, 2017 | 14.24 | 14.40 | 14.06 | 14.22 | 1,881,788 | -0.03(-0.18%) |
Jun 23, 2017 | 14.24 | 14.33 | 14.17 | 14.24 | 2,049,726 | +0.03(+0.24%) |
Jun 22, 2017 | 14.45 | 14.50 | 14.18 | 14.21 | 1,365,843 | -0.21(-1.45%) |
Jun 21, 2017 | 14.66 | 14.66 | 14.37 | 14.42 | 1,161,460 | -0.20(-1.37%) |
Jun 20, 2017 | 14.82 | 14.89 | 14.57 | 14.62 | 1,559,735 | -0.29(-1.93%) |
Jun 19, 2017 | 14.92 | 15.02 | 14.78 | 14.91 | 1,334,112 | +0.09(+0.59%) |
Jun 16, 2017 | 14.70 | 14.82 | 14.60 | 14.82 | 3,195,714 | +0.00(+0.00%) |
Jun 15, 2017 | 14.68 | 14.91 | 14.67 | 14.82 | 1,405,170 | -0.06(-0.41%) |
Jun 14, 2017 | 14.85 | 14.92 | 14.54 | 14.88 | 1,968,192 | -0.07(-0.47%) |
Jun 13, 2017 | 14.85 | 15.11 | 14.82 | 14.95 | 1,620,725 | +0.18(+1.24%) |
Jun 12, 2017 | 14.78 | 15.18 | 14.73 | 14.77 | 1,959,994 | -0.03(-0.24%) |
Jun 09, 2017 | 14.60 | 14.83 | 14.57 | 14.80 | 1,920,602 | +0.26(+1.80%) |
Jun 08, 2017 | 14.26 | 14.74 | 14.23 | 14.54 | 1,892,424 | +0.28(+1.96%) |
Jun 07, 2017 | 14.10 | 14.27 | 14.05 | 14.26 | 1,284,380 | +0.17(+1.24%) |
Jun 06, 2017 | 13.76 | 14.19 | 13.58 | 14.09 | 2,296,070 | +0.22(+1.57%) |
Jun 05, 2017 | 14.17 | 14.19 | 13.81 | 13.87 | 2,953,421 | -0.33(-2.33%) |
Jun 02, 2017 | 14.28 | 14.59 | 14.17 | 14.20 | 2,813,622 | -0.10(-0.73%) |