Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.02 | 15.22 | 14.98 | 15.02 | 45,134 | +0.08(+0.53%) |
Aug 30, 2017 | 14.63 | 14.96 | 14.63 | 14.94 | 17,302 | +0.24(+1.60%) |
Aug 29, 2017 | 14.90 | 14.94 | 14.47 | 14.71 | 28,485 | -0.16(-1.06%) |
Aug 28, 2017 | 14.71 | 15.02 | 14.59 | 14.86 | 67,886 | +0.24(+1.61%) |
Aug 25, 2017 | 14.35 | 14.75 | 14.30 | 14.63 | 33,409 | +0.31(+2.20%) |
Aug 24, 2017 | 14.43 | 14.82 | 14.20 | 14.31 | 70,859 | -0.08(-0.55%) |
Aug 23, 2017 | 14.43 | 14.67 | 14.31 | 14.39 | 16,067 | -0.08(-0.54%) |
Aug 22, 2017 | 14.51 | 14.55 | 14.43 | 14.47 | 22,033 | +0.08(+0.55%) |
Aug 21, 2017 | 14.20 | 14.52 | 14.08 | 14.39 | 45,331 | +0.16(+1.11%) |
Aug 18, 2017 | 14.04 | 14.67 | 13.80 | 14.23 | 88,574 | +0.00(+0.00%) |
Aug 17, 2017 | 14.16 | 14.39 | 13.76 | 14.23 | 59,298 | +0.00(+0.00%) |
Aug 16, 2017 | 14.27 | 14.55 | 14.23 | 14.23 | 32,849 | -0.08(-0.55%) |
Aug 15, 2017 | 14.51 | 14.51 | 14.16 | 14.31 | 33,307 | -0.16(-1.09%) |
Aug 14, 2017 | 14.31 | 14.51 | 14.31 | 14.47 | 61,775 | +0.24(+1.66%) |
Aug 11, 2017 | 13.96 | 14.31 | 13.80 | 14.23 | 62,984 | +0.35(+2.55%) |
Aug 10, 2017 | 13.53 | 14.27 | 13.19 | 13.88 | 68,221 | +0.12(+0.86%) |
Aug 09, 2017 | 13.53 | 13.80 | 13.49 | 13.76 | 35,461 | +0.28(+2.04%) |
Aug 08, 2017 | 13.25 | 13.76 | 13.17 | 13.49 | 42,394 | +0.16(+1.18%) |
Aug 07, 2017 | 13.29 | 13.41 | 13.13 | 13.33 | 27,794 | +0.08(+0.59%) |
Aug 04, 2017 | 13.33 | 13.41 | 13.25 | 13.25 | 14,066 | -0.04(-0.30%) |
Aug 03, 2017 | 13.45 | 13.57 | 13.25 | 13.29 | 31,147 | -0.16(-1.17%) |
Aug 02, 2017 | 13.68 | 13.68 | 13.33 | 13.45 | 50,349 | -0.20(-1.44%) |
Aug 01, 2017 | 14.16 | 14.35 | 13.64 | 13.64 | 27,626 | -0.39(-2.80%) |
Jul 31, 2017 | 14.27 | 14.27 | 14.00 | 14.04 | 48,015 | -0.24(-1.65%) |
Jul 28, 2017 | 13.88 | 14.43 | 13.84 | 14.27 | 37,374 | +0.35(+2.54%) |
Jul 27, 2017 | 14.20 | 14.20 | 13.80 | 13.92 | 27,560 | -0.28(-1.94%) |
Jul 26, 2017 | 14.43 | 14.43 | 14.16 | 14.20 | 11,912 | -0.20(-1.37%) |
Jul 25, 2017 | 15.02 | 15.06 | 14.31 | 14.39 | 43,166 | -0.51(-3.43%) |
Jul 24, 2017 | 15.06 | 15.07 | 14.78 | 14.90 | 59,550 | -0.16(-1.04%) |
Jul 21, 2017 | 15.18 | 15.22 | 14.98 | 15.06 | 110,618 | +0.04(+0.26%) |
Jul 20, 2017 | 14.94 | 15.06 | 14.71 | 15.02 | 43,238 | +0.12(+0.79%) |
Jul 19, 2017 | 14.47 | 15.06 | 14.35 | 14.90 | 203,944 | +0.43(+2.99%) |
Jul 18, 2017 | 14.04 | 14.51 | 14.00 | 14.47 | 86,544 | +0.31(+2.22%) |
Jul 17, 2017 | 13.96 | 14.20 | 13.92 | 14.16 | 41,412 | +0.12(+0.84%) |
Jul 14, 2017 | 13.84 | 14.12 | 13.84 | 14.04 | 39,346 | +0.16(+1.13%) |
Jul 13, 2017 | 14.12 | 14.12 | 13.78 | 13.88 | 37,600 | -0.20(-1.40%) |
Jul 12, 2017 | 13.41 | 14.08 | 13.37 | 14.08 | 47,450 | +0.63(+4.68%) |
Jul 11, 2017 | 13.76 | 13.92 | 13.37 | 13.45 | 26,680 | -0.28(-2.01%) |
Jul 10, 2017 | 13.76 | 13.84 | 13.49 | 13.72 | 16,253 | -0.12(-0.85%) |
Jul 07, 2017 | 13.68 | 13.92 | 13.37 | 13.84 | 26,041 | +0.28(+2.03%) |
Jul 06, 2017 | 13.37 | 13.68 | 13.21 | 13.57 | 42,714 | +0.00(+0.00%) |
Jul 05, 2017 | 14.27 | 14.27 | 13.53 | 13.57 | 28,756 | -0.79(-5.48%) |
Jul 03, 2017 | 13.64 | 14.35 | 13.45 | 14.35 | 31,521 | +0.59(+4.29%) |
Jun 30, 2017 | 13.88 | 14.12 | 13.61 | 13.76 | 32,506 | -0.04(-0.28%) |
Jun 29, 2017 | 13.92 | 13.96 | 13.61 | 13.80 | 21,227 | -0.12(-0.85%) |
Jun 28, 2017 | 13.61 | 13.96 | 13.25 | 13.92 | 21,091 | +0.43(+3.21%) |
Jun 27, 2017 | 13.92 | 13.92 | 13.45 | 13.49 | 28,925 | -0.35(-2.56%) |
Jun 26, 2017 | 14.08 | 14.12 | 13.76 | 13.84 | 35,169 | -0.31(-2.22%) |
Jun 23, 2017 | 14.04 | 14.23 | 13.84 | 14.16 | 146,326 | +0.20(+1.41%) |
Jun 22, 2017 | 13.41 | 14.16 | 13.41 | 13.96 | 53,126 | +0.59(+4.41%) |
Jun 21, 2017 | 13.53 | 13.57 | 13.33 | 13.37 | 51,929 | -0.16(-1.16%) |
Jun 20, 2017 | 13.41 | 13.57 | 13.37 | 13.53 | 40,479 | +0.12(+0.88%) |
Jun 19, 2017 | 13.41 | 13.45 | 13.31 | 13.41 | 77,684 | +0.00(+0.00%) |
Jun 16, 2017 | 13.41 | 13.72 | 13.33 | 13.41 | 71,598 | -0.31(-2.29%) |
Jun 15, 2017 | 13.68 | 13.76 | 13.53 | 13.72 | 23,772 | +0.04(+0.29%) |
Jun 14, 2017 | 13.76 | 13.76 | 13.64 | 13.68 | 31,081 | -0.04(-0.29%) |
Jun 13, 2017 | 13.37 | 13.76 | 13.33 | 13.72 | 112,278 | +0.20(+1.45%) |
Jun 12, 2017 | 13.37 | 13.68 | 13.25 | 13.53 | 53,874 | +0.12(+0.88%) |
Jun 09, 2017 | 13.68 | 13.68 | 13.25 | 13.41 | 49,483 | -0.24(-1.73%) |
Jun 08, 2017 | 13.17 | 13.64 | 13.17 | 13.64 | 24,917 | +0.47(+3.58%) |
Jun 07, 2017 | 13.49 | 13.53 | 13.09 | 13.17 | 46,319 | -0.08(-0.59%) |
Jun 06, 2017 | 13.05 | 13.37 | 12.90 | 13.25 | 63,304 | +0.12(+0.90%) |
Jun 05, 2017 | 13.29 | 13.29 | 12.90 | 13.13 | 33,886 | -0.16(-1.18%) |
Jun 02, 2017 | 12.98 | 13.33 | 12.94 | 13.29 | 32,509 | +0.35(+2.74%) |