Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.84 | 16.06 | 15.84 | 16.04 | 17,391 | +0.29(+1.83%) |
Aug 30, 2017 | 15.76 | 15.78 | 15.73 | 15.75 | 22,039 | -0.00(-0.03%) |
Aug 29, 2017 | 15.73 | 15.86 | 15.73 | 15.76 | 43,128 | -0.02(-0.10%) |
Aug 28, 2017 | 15.65 | 15.79 | 15.65 | 15.77 | 19,014 | +0.07(+0.45%) |
Aug 25, 2017 | 15.78 | 15.78 | 15.68 | 15.70 | 21,549 | -0.05(-0.30%) |
Aug 24, 2017 | 15.69 | 15.76 | 15.67 | 15.75 | 121,768 | +0.06(+0.41%) |
Aug 23, 2017 | 15.62 | 15.70 | 15.61 | 15.68 | 18,791 | +0.03(+0.22%) |
Aug 22, 2017 | 15.65 | 15.68 | 15.62 | 15.65 | 27,746 | +0.03(+0.17%) |
Aug 21, 2017 | 15.61 | 15.67 | 15.60 | 15.62 | 67,773 | -0.09(-0.55%) |
Aug 18, 2017 | 15.62 | 15.72 | 15.59 | 15.71 | 17,398 | +0.13(+0.81%) |
Aug 17, 2017 | 15.60 | 15.62 | 15.57 | 15.58 | 26,738 | -0.09(-0.60%) |
Aug 16, 2017 | 15.70 | 15.73 | 15.62 | 15.68 | 37,128 | +0.05(+0.35%) |
Aug 15, 2017 | 15.59 | 15.65 | 15.59 | 15.62 | 14,039 | -0.06(-0.40%) |
Aug 14, 2017 | 15.76 | 15.77 | 15.69 | 15.69 | 15,022 | -0.12(-0.75%) |
Aug 11, 2017 | 15.77 | 15.83 | 15.76 | 15.80 | 19,973 | +0.02(+0.15%) |
Aug 10, 2017 | 15.94 | 15.95 | 15.77 | 15.78 | 68,029 | -0.10(-0.65%) |
Aug 09, 2017 | 15.86 | 15.88 | 15.84 | 15.88 | 30,726 | +0.12(+0.75%) |
Aug 08, 2017 | 15.75 | 15.82 | 15.74 | 15.77 | 47,622 | +0.00(+0.00%) |
Aug 07, 2017 | 15.69 | 15.77 | 15.69 | 15.77 | 174,304 | +0.07(+0.45%) |
Aug 04, 2017 | 15.69 | 15.71 | 15.66 | 15.69 | 25,273 | -0.02(-0.10%) |
Aug 03, 2017 | 15.73 | 15.78 | 15.71 | 15.71 | 10,253 | -0.06(-0.40%) |
Aug 02, 2017 | 15.73 | 15.80 | 15.70 | 15.77 | 58,702 | +0.03(+0.20%) |
Aug 01, 2017 | 15.73 | 15.74 | 15.68 | 15.74 | 14,415 | -0.13(-0.84%) |
Jul 31, 2017 | 15.85 | 15.90 | 15.81 | 15.88 | 23,012 | -0.02(-0.10%) |
Jul 28, 2017 | 15.88 | 15.90 | 15.86 | 15.89 | 97,956 | +0.08(+0.50%) |
Jul 27, 2017 | 15.81 | 15.83 | 15.79 | 15.81 | 34,020 | +0.06(+0.40%) |
Jul 26, 2017 | 15.66 | 15.76 | 15.66 | 15.75 | 10,425 | +0.13(+0.86%) |
Jul 25, 2017 | 15.62 | 15.65 | 15.59 | 15.62 | 16,494 | +0.12(+0.76%) |
Jul 24, 2017 | 15.54 | 15.54 | 15.47 | 15.50 | 49,288 | -0.08(-0.50%) |
Jul 21, 2017 | 15.68 | 15.68 | 15.56 | 15.58 | 68,422 | -0.11(-0.73%) |
Jul 20, 2017 | 15.70 | 15.69 | 15.69 | 20,873 | -0.01(-0.07%) | |
Jul 19, 2017 | 15.63 | 15.73 | 15.62 | 15.70 | 55,747 | +0.12(+0.76%) |
Jul 18, 2017 | 15.64 | 15.64 | 15.55 | 15.58 | 21,796 | +0.02(+0.10%) |
Jul 17, 2017 | 15.62 | 15.62 | 15.55 | 15.57 | 25,982 | +0.01(+0.05%) |
Jul 14, 2017 | 15.50 | 15.56 | 15.50 | 15.56 | 23,222 | +0.14(+0.92%) |
Jul 13, 2017 | 15.43 | 15.50 | 15.13 | 15.42 | 213,592 | -0.06(-0.36%) |
Jul 12, 2017 | 15.42 | 15.48 | 15.40 | 15.47 | 204,311 | +0.09(+0.56%) |
Jul 11, 2017 | 15.24 | 15.41 | 15.24 | 15.39 | 45,725 | +0.12(+0.81%) |
Jul 10, 2017 | 15.21 | 15.28 | 15.21 | 15.26 | 18,965 | -0.01(-0.03%) |
Jul 07, 2017 | 15.27 | 15.28 | 15.23 | 15.27 | 26,891 | -0.09(-0.62%) |
Jul 06, 2017 | 15.41 | 15.42 | 15.31 | 15.36 | 38,634 | +0.00(+0.00%) |
Jul 05, 2017 | 15.44 | 15.44 | 15.33 | 15.36 | 25,687 | -0.19(-1.22%) |
Jul 03, 2017 | 15.54 | 15.56 | 15.51 | 15.55 | 15,681 | +0.01(+0.05%) |
Jun 30, 2017 | 15.37 | 15.54 | 15.37 | 15.54 | 37,818 | +0.20(+1.28%) |
Jun 29, 2017 | 15.35 | 15.43 | 15.32 | 15.35 | 43,995 | +0.06(+0.41%) |
Jun 28, 2017 | 15.19 | 15.31 | 15.19 | 15.28 | 20,260 | +0.06(+0.41%) |
Jun 27, 2017 | 15.21 | 15.24 | 15.19 | 15.22 | 151,093 | +0.06(+0.42%) |
Jun 26, 2017 | 15.08 | 15.16 | 15.02 | 15.16 | 85,464 | +0.08(+0.52%) |
Jun 23, 2017 | 15.08 | 14.98 | 15.08 | 32,104 | +0.09(+0.58%) | |
Jun 22, 2017 | 15.02 | 15.06 | 14.96 | 14.99 | 135,889 | -0.04(-0.24%) |
Jun 21, 2017 | 15.17 | 15.17 | 14.99 | 15.03 | 78,608 | -0.07(-0.44%) |
Jun 20, 2017 | 15.06 | 15.10 | 14.99 | 15.09 | 30,186 | -0.10(-0.68%) |
Jun 19, 2017 | 15.25 | 15.29 | 15.18 | 15.20 | 31,238 | -0.09(-0.62%) |
Jun 16, 2017 | 15.32 | 15.32 | 15.24 | 15.29 | 56,169 | +0.01(+0.05%) |
Jun 15, 2017 | 15.27 | 15.30 | 15.23 | 15.28 | 58,368 | +0.02(+0.16%) |
Jun 14, 2017 | 15.44 | 15.44 | 15.25 | 15.26 | 38,463 | -0.20(-1.28%) |
Jun 13, 2017 | 15.45 | 15.47 | 15.41 | 15.46 | 13,144 | -0.03(-0.20%) |
Jun 12, 2017 | 15.56 | 15.61 | 15.46 | 15.49 | 22,006 | -0.12(-0.76%) |
Jun 09, 2017 | 15.62 | 15.65 | 15.60 | 15.61 | 32,264 | +0.02(+0.10%) |
Jun 08, 2017 | 15.58 | 15.62 | 15.56 | 15.59 | 49,217 | +0.04(+0.25%) |
Jun 07, 2017 | 15.68 | 15.68 | 15.51 | 15.55 | 77,578 | -0.08(-0.54%) |
Jun 06, 2017 | 15.72 | 15.73 | 15.63 | 15.64 | 174,413 | -0.05(-0.30%) |
Jun 05, 2017 | 15.65 | 15.70 | 15.65 | 15.68 | 40,517 | -0.07(-0.46%) |
Jun 02, 2017 | 15.79 | 15.79 | 15.69 | 15.76 | 102,545 | +0.02(+0.15%) |