Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.12 | 16.28 | 16.07 | 16.28 | 484,628 | +0.27(+1.66%) |
Aug 30, 2017 | 15.86 | 16.09 | 15.78 | 16.02 | 515,814 | +0.16(+1.00%) |
Aug 29, 2017 | 15.83 | 16.02 | 15.72 | 15.86 | 386,798 | -0.13(-0.83%) |
Aug 28, 2017 | 15.96 | 15.99 | 15.80 | 15.99 | 456,477 | +0.13(+0.84%) |
Aug 25, 2017 | 15.86 | 15.99 | 15.78 | 15.86 | 351,497 | +0.11(+0.67%) |
Aug 24, 2017 | 15.86 | 15.99 | 15.72 | 15.75 | 550,879 | -0.08(-0.50%) |
Aug 23, 2017 | 15.67 | 15.95 | 15.64 | 15.83 | 653,165 | +0.11(+0.67%) |
Aug 22, 2017 | 15.62 | 15.88 | 15.56 | 15.72 | 644,070 | +0.19(+1.19%) |
Aug 21, 2017 | 15.54 | 15.72 | 15.43 | 15.54 | 509,610 | -0.03(-0.17%) |
Aug 18, 2017 | 15.41 | 15.78 | 15.38 | 15.56 | 606,965 | +0.00(+0.00%) |
Aug 17, 2017 | 15.72 | 16.04 | 15.43 | 15.56 | 1,022,015 | -0.19(-1.18%) |
Aug 16, 2017 | 16.12 | 16.31 | 15.68 | 15.75 | 973,668 | -0.32(-1.98%) |
Aug 15, 2017 | 15.94 | 16.12 | 15.88 | 16.07 | 681,676 | +0.16(+1.00%) |
Aug 14, 2017 | 15.88 | 15.96 | 15.75 | 15.91 | 644,139 | +0.26(+1.66%) |
Aug 11, 2017 | 15.68 | 15.80 | 15.60 | 15.65 | 789,987 | -0.03(-0.17%) |
Aug 10, 2017 | 16.06 | 16.12 | 15.68 | 15.68 | 884,482 | -0.44(-2.74%) |
Aug 09, 2017 | 16.30 | 16.45 | 16.06 | 16.12 | 710,139 | -0.29(-1.74%) |
Aug 08, 2017 | 16.38 | 16.82 | 16.30 | 16.40 | 1,275,285 | +0.05(+0.32%) |
Aug 07, 2017 | 16.17 | 16.45 | 16.16 | 16.35 | 753,791 | +0.29(+1.78%) |
Aug 04, 2017 | 16.25 | 16.45 | 15.83 | 16.06 | 1,429,859 | +0.08(+0.49%) |
Aug 03, 2017 | 16.04 | 16.19 | 15.96 | 15.99 | 1,110,503 | -0.05(-0.32%) |
Aug 02, 2017 | 17.03 | 17.26 | 15.75 | 16.04 | 2,500,579 | -1.38(-7.91%) |
Aug 01, 2017 | 16.95 | 17.57 | 16.95 | 17.42 | 1,342,813 | +0.13(+0.75%) |
Jul 31, 2017 | 17.05 | 17.42 | 16.90 | 17.29 | 944,905 | +0.34(+1.99%) |
Jul 28, 2017 | 16.97 | 17.10 | 16.84 | 16.95 | 649,750 | -0.08(-0.46%) |
Jul 27, 2017 | 17.44 | 17.44 | 16.97 | 17.03 | 1,019,074 | -0.36(-2.09%) |
Jul 26, 2017 | 17.55 | 17.60 | 17.36 | 17.39 | 724,769 | -0.10(-0.59%) |
Jul 25, 2017 | 17.16 | 17.55 | 17.16 | 17.49 | 838,537 | +0.39(+2.28%) |
Jul 24, 2017 | 16.92 | 17.13 | 16.78 | 17.10 | 1,029,678 | +0.18(+1.08%) |
Jul 21, 2017 | 17.21 | 17.26 | 16.90 | 16.92 | 658,504 | -0.21(-1.21%) |
Jul 20, 2017 | 17.00 | 17.23 | 16.92 | 17.13 | 915,196 | +0.21(+1.23%) |
Jul 19, 2017 | 16.79 | 16.97 | 16.66 | 16.92 | 851,664 | +0.23(+1.40%) |
Jul 18, 2017 | 16.45 | 16.69 | 16.30 | 16.69 | 632,612 | +0.23(+1.42%) |
Jul 17, 2017 | 16.56 | 16.64 | 16.38 | 16.45 | 602,551 | -0.08(-0.47%) |
Jul 14, 2017 | 16.64 | 16.74 | 16.40 | 16.53 | 737,533 | -0.10(-0.63%) |
Jul 13, 2017 | 16.25 | 16.71 | 16.22 | 16.64 | 1,050,407 | +0.44(+2.73%) |
Jul 12, 2017 | 16.19 | 16.27 | 16.12 | 16.19 | 1,228,366 | +0.08(+0.48%) |
Jul 11, 2017 | 16.12 | 16.35 | 16.06 | 16.12 | 1,114,606 | +0.08(+0.49%) |
Jul 10, 2017 | 16.04 | 16.30 | 16.00 | 16.04 | 1,181,672 | +0.00(+0.00%) |
Jul 07, 2017 | 15.99 | 16.04 | 15.82 | 16.04 | 854,984 | +0.18(+1.15%) |
Jul 06, 2017 | 15.91 | 16.01 | 15.78 | 15.86 | 912,957 | -0.13(-0.81%) |
Jul 05, 2017 | 16.17 | 16.19 | 15.88 | 15.99 | 1,011,634 | -0.10(-0.65%) |
Jul 03, 2017 | 16.04 | 16.25 | 15.99 | 16.09 | 319,425 | +0.13(+0.81%) |
Jun 30, 2017 | 15.80 | 16.14 | 15.73 | 15.96 | 1,932,937 | +0.36(+2.33%) |
Jun 29, 2017 | 16.01 | 16.01 | 15.34 | 15.60 | 980,406 | -0.29(-1.80%) |
Jun 28, 2017 | 15.75 | 16.03 | 15.73 | 15.88 | 1,000,483 | +0.23(+1.49%) |
Jun 27, 2017 | 15.31 | 15.91 | 15.29 | 15.65 | 1,562,002 | +0.34(+2.21%) |
Jun 26, 2017 | 15.60 | 15.60 | 15.26 | 15.31 | 1,124,429 | -0.16(-1.01%) |
Jun 23, 2017 | 15.34 | 15.49 | 15.26 | 15.47 | 8,439,563 | +0.13(+0.85%) |
Jun 22, 2017 | 15.31 | 15.49 | 15.29 | 15.34 | 570,820 | +0.03(+0.17%) |
Jun 21, 2017 | 15.47 | 15.54 | 15.18 | 15.31 | 632,899 | -0.13(-0.84%) |
Jun 20, 2017 | 15.39 | 15.57 | 15.34 | 15.44 | 911,228 | -0.03(-0.17%) |
Jun 19, 2017 | 15.49 | 15.56 | 15.36 | 15.47 | 784,392 | +0.05(+0.34%) |
Jun 16, 2017 | 15.34 | 15.49 | 15.25 | 15.41 | 899,983 | +0.16(+1.02%) |
Jun 15, 2017 | 15.36 | 15.52 | 15.25 | 15.26 | 773,778 | -0.36(-2.33%) |
Jun 14, 2017 | 15.70 | 15.84 | 15.54 | 15.62 | 559,181 | -0.10(-0.66%) |
Jun 13, 2017 | 15.65 | 15.88 | 15.57 | 15.73 | 587,327 | +0.21(+1.34%) |
Jun 12, 2017 | 15.60 | 15.62 | 15.21 | 15.52 | 1,161,228 | -0.18(-1.16%) |
Jun 09, 2017 | 15.36 | 15.80 | 15.29 | 15.70 | 876,423 | +0.44(+2.90%) |
Jun 08, 2017 | 15.23 | 15.41 | 15.18 | 15.26 | 329,467 | +0.03(+0.17%) |
Jun 07, 2017 | 15.13 | 15.34 | 15.08 | 15.23 | 368,228 | +0.10(+0.69%) |
Jun 06, 2017 | 15.08 | 15.31 | 14.97 | 15.13 | 510,852 | -0.03(-0.17%) |
Jun 05, 2017 | 15.21 | 15.30 | 15.10 | 15.16 | 485,947 | -0.13(-0.85%) |
Jun 02, 2017 | 15.00 | 15.31 | 14.95 | 15.29 | 834,144 | +0.23(+1.55%) |