Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.49 | 17.71 | 16.14 | 16.99 | 212,147 | +0.90(+5.59%) |
Aug 30, 2017 | 15.59 | 16.50 | 15.44 | 16.09 | 277,832 | +0.50(+3.21%) |
Aug 29, 2017 | 15.45 | 15.73 | 15.30 | 15.59 | 153,362 | +0.15(+0.97%) |
Aug 28, 2017 | 14.93 | 15.52 | 14.79 | 15.44 | 99,946 | +0.62(+4.18%) |
Aug 25, 2017 | 15.01 | 15.07 | 14.76 | 14.82 | 75,832 | -0.10(-0.67%) |
Aug 24, 2017 | 15.26 | 15.26 | 14.62 | 14.92 | 127,427 | -0.21(-1.39%) |
Aug 23, 2017 | 14.96 | 15.49 | 14.96 | 15.13 | 134,126 | +0.15(+1.00%) |
Aug 22, 2017 | 14.39 | 15.20 | 14.39 | 14.98 | 252,034 | +0.64(+4.46%) |
Aug 21, 2017 | 14.01 | 14.47 | 13.49 | 14.34 | 186,695 | +0.06(+0.42%) |
Aug 18, 2017 | 13.26 | 14.49 | 13.26 | 14.28 | 176,269 | +0.93(+6.97%) |
Aug 17, 2017 | 14.15 | 14.15 | 13.17 | 13.35 | 208,117 | -0.79(-5.59%) |
Aug 16, 2017 | 13.25 | 14.68 | 13.10 | 14.14 | 484,097 | +0.97(+7.37%) |
Aug 15, 2017 | 12.48 | 13.32 | 12.11 | 13.17 | 262,346 | +0.75(+6.04%) |
Aug 14, 2017 | 11.90 | 12.82 | 11.67 | 12.42 | 335,126 | +0.71(+6.06%) |
Aug 11, 2017 | 11.21 | 11.90 | 11.08 | 11.71 | 216,320 | +0.54(+4.83%) |
Aug 10, 2017 | 11.38 | 11.63 | 11.05 | 11.17 | 212,491 | -0.30(-2.62%) |
Aug 09, 2017 | 12.03 | 12.57 | 11.15 | 11.47 | 193,411 | -0.44(-3.69%) |
Aug 08, 2017 | 12.50 | 12.50 | 11.85 | 11.91 | 178,815 | -0.62(-4.95%) |
Aug 07, 2017 | 12.50 | 12.75 | 12.32 | 12.53 | 115,168 | +0.05(+0.40%) |
Aug 04, 2017 | 12.32 | 12.64 | 12.32 | 12.48 | 71,241 | +0.13(+1.05%) |
Aug 03, 2017 | 12.39 | 12.74 | 12.20 | 12.35 | 66,233 | -0.04(-0.32%) |
Aug 02, 2017 | 12.87 | 12.87 | 12.10 | 12.39 | 55,511 | -0.40(-3.13%) |
Aug 01, 2017 | 12.95 | 12.96 | 12.36 | 12.79 | 86,190 | -0.12(-0.93%) |
Jul 31, 2017 | 13.00 | 13.28 | 12.68 | 12.91 | 142,175 | +0.00(+0.00%) |
Jul 28, 2017 | 12.94 | 13.46 | 12.80 | 12.91 | 83,108 | -0.10(-0.77%) |
Jul 27, 2017 | 13.03 | 13.52 | 12.80 | 13.01 | 88,886 | +0.05(+0.39%) |
Jul 26, 2017 | 13.13 | 13.13 | 12.61 | 12.96 | 247,830 | -0.32(-2.41%) |
Jul 25, 2017 | 13.59 | 13.93 | 13.15 | 13.28 | 109,045 | -0.29(-2.14%) |
Jul 24, 2017 | 13.30 | 14.06 | 13.07 | 13.57 | 148,214 | +0.15(+1.12%) |
Jul 21, 2017 | 13.46 | 13.73 | 12.98 | 13.42 | 136,245 | +0.02(+0.15%) |
Jul 20, 2017 | 13.39 | 13.96 | 12.89 | 13.40 | 78,304 | +0.10(+0.75%) |
Jul 19, 2017 | 13.10 | 13.40 | 13.00 | 13.30 | 56,838 | +0.23(+1.76%) |
Jul 18, 2017 | 13.22 | 13.54 | 12.88 | 13.07 | 117,183 | -0.25(-1.88%) |
Jul 17, 2017 | 13.84 | 13.84 | 13.10 | 13.32 | 145,775 | -0.42(-3.06%) |
Jul 14, 2017 | 13.86 | 14.13 | 13.54 | 13.74 | 51,117 | -0.12(-0.87%) |
Jul 13, 2017 | 13.34 | 14.00 | 12.95 | 13.86 | 98,152 | +0.48(+3.59%) |
Jul 12, 2017 | 13.98 | 14.31 | 13.30 | 13.38 | 116,807 | -0.44(-3.18%) |
Jul 11, 2017 | 14.03 | 14.41 | 13.70 | 13.82 | 130,187 | -0.06(-0.43%) |
Jul 10, 2017 | 14.12 | 14.47 | 13.74 | 13.88 | 89,525 | -0.45(-3.14%) |
Jul 07, 2017 | 14.39 | 14.92 | 14.12 | 14.33 | 62,935 | +0.08(+0.56%) |
Jul 06, 2017 | 15.12 | 15.12 | 13.91 | 14.25 | 127,660 | -0.82(-5.44%) |
Jul 05, 2017 | 14.28 | 15.14 | 13.68 | 15.07 | 185,298 | +0.79(+5.53%) |
Jul 03, 2017 | 14.22 | 14.84 | 13.69 | 14.28 | 90,766 | +0.25(+1.78%) |
Jun 30, 2017 | 14.64 | 14.64 | 13.75 | 14.03 | 118,855 | -0.60(-4.10%) |
Jun 29, 2017 | 15.72 | 15.75 | 14.16 | 14.63 | 232,043 | -1.02(-6.52%) |
Jun 28, 2017 | 15.92 | 15.98 | 15.36 | 15.65 | 133,911 | -0.27(-1.70%) |
Jun 27, 2017 | 16.97 | 17.20 | 15.63 | 15.92 | 143,326 | -1.07(-6.30%) |
Jun 26, 2017 | 17.39 | 17.56 | 16.66 | 16.99 | 79,008 | -0.45(-2.58%) |
Jun 23, 2017 | 17.14 | 17.68 | 16.40 | 17.44 | 244,693 | +0.47(+2.77%) |
Jun 22, 2017 | 15.85 | 17.21 | 15.70 | 16.97 | 152,967 | +1.23(+7.81%) |
Jun 21, 2017 | 16.53 | 16.60 | 15.57 | 15.74 | 166,452 | -0.64(-3.91%) |
Jun 20, 2017 | 16.83 | 16.83 | 15.72 | 16.38 | 128,782 | -0.37(-2.21%) |
Jun 19, 2017 | 15.58 | 16.84 | 15.51 | 16.75 | 75,123 | +1.25(+8.06%) |
Jun 16, 2017 | 16.09 | 16.14 | 15.13 | 15.50 | 198,646 | -0.70(-4.32%) |
Jun 15, 2017 | 16.05 | 16.39 | 15.83 | 16.20 | 188,741 | -0.05(-0.31%) |
Jun 14, 2017 | 16.20 | 16.32 | 15.81 | 16.25 | 48,205 | +0.01(+0.06%) |
Jun 13, 2017 | 16.02 | 16.67 | 15.50 | 16.24 | 133,912 | +0.17(+1.06%) |
Jun 12, 2017 | 17.16 | 17.16 | 16.00 | 16.07 | 156,001 | -1.01(-5.91%) |
Jun 09, 2017 | 17.37 | 18.00 | 16.80 | 17.08 | 68,257 | -0.37(-2.12%) |
Jun 08, 2017 | 16.78 | 17.57 | 16.56 | 17.45 | 74,942 | +0.58(+3.44%) |
Jun 07, 2017 | 18.06 | 18.58 | 16.55 | 16.87 | 158,114 | -1.26(-6.95%) |
Jun 06, 2017 | 19.03 | 19.13 | 17.75 | 18.13 | 126,824 | -0.96(-5.03%) |
Jun 05, 2017 | 19.88 | 20.60 | 19.00 | 19.09 | 112,606 | -0.88(-4.41%) |
Jun 02, 2017 | 20.00 | 20.10 | 19.51 | 19.97 | 468,930 | +0.01(+0.05%) |