Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.14 | 17.42 | 16.96 | 17.32 | 1,269,068 | +0.44(+2.58%) |
Aug 30, 2017 | 16.78 | 16.98 | 16.66 | 16.88 | 616,189 | +0.03(+0.20%) |
Aug 29, 2017 | 16.58 | 16.91 | 16.45 | 16.85 | 345,573 | -0.01(-0.05%) |
Aug 28, 2017 | 16.95 | 17.07 | 16.76 | 16.86 | 623,860 | +0.03(+0.15%) |
Aug 25, 2017 | 16.79 | 16.89 | 16.54 | 16.83 | 1,064,812 | +0.24(+1.46%) |
Aug 24, 2017 | 16.33 | 16.65 | 16.22 | 16.59 | 833,427 | +0.30(+1.85%) |
Aug 23, 2017 | 15.93 | 16.33 | 15.82 | 16.29 | 647,710 | +0.16(+0.99%) |
Aug 22, 2017 | 15.91 | 16.34 | 15.90 | 16.13 | 1,310,357 | +0.64(+4.11%) |
Aug 21, 2017 | 15.45 | 15.59 | 15.24 | 15.49 | 926,024 | -0.03(-0.16%) |
Aug 18, 2017 | 15.32 | 15.84 | 15.22 | 15.52 | 957,292 | +0.08(+0.49%) |
Aug 17, 2017 | 16.02 | 16.29 | 15.43 | 15.44 | 1,592,114 | -0.80(-4.92%) |
Aug 16, 2017 | 16.74 | 16.91 | 16.12 | 16.24 | 1,182,775 | -0.38(-2.31%) |
Aug 15, 2017 | 16.49 | 16.74 | 16.34 | 16.62 | 1,182,962 | +0.16(+0.96%) |
Aug 14, 2017 | 16.57 | 16.61 | 16.01 | 16.47 | 1,059,920 | +0.03(+0.15%) |
Aug 11, 2017 | 15.58 | 16.55 | 15.58 | 16.44 | 1,306,011 | +0.43(+2.71%) |
Aug 10, 2017 | 16.22 | 16.51 | 15.85 | 16.01 | 2,034,071 | -0.38(-2.34%) |
Aug 09, 2017 | 17.34 | 17.53 | 16.25 | 16.39 | 2,006,170 | -0.13(-0.76%) |
Aug 08, 2017 | 16.57 | 16.81 | 16.38 | 16.52 | 1,984,797 | -0.17(-1.00%) |
Aug 07, 2017 | 16.64 | 16.87 | 16.48 | 16.68 | 1,197,213 | +0.07(+0.40%) |
Aug 04, 2017 | 16.39 | 16.63 | 16.33 | 16.62 | 1,352,327 | +0.33(+2.05%) |
Aug 03, 2017 | 16.58 | 16.72 | 16.18 | 16.28 | 2,232,902 | -0.06(-0.36%) |
Aug 02, 2017 | 16.39 | 16.57 | 16.05 | 16.34 | 1,048,173 | -0.08(-0.51%) |
Aug 01, 2017 | 16.31 | 16.62 | 16.14 | 16.42 | 1,169,396 | +0.24(+1.50%) |
Jul 31, 2017 | 16.33 | 16.42 | 15.83 | 16.18 | 980,411 | -0.03(-0.21%) |
Jul 28, 2017 | 16.05 | 16.32 | 15.91 | 16.22 | 1,198,116 | +0.09(+0.57%) |
Jul 27, 2017 | 16.37 | 16.53 | 15.81 | 16.12 | 1,076,982 | -0.18(-1.13%) |
Jul 26, 2017 | 16.74 | 16.78 | 15.91 | 16.31 | 2,278,038 | -0.53(-3.12%) |
Jul 25, 2017 | 16.56 | 16.86 | 16.18 | 16.83 | 2,376,533 | +0.36(+2.18%) |
Jul 24, 2017 | 16.31 | 16.62 | 16.13 | 16.47 | 2,147,870 | +0.54(+3.41%) |
Jul 21, 2017 | 15.52 | 15.96 | 15.29 | 15.93 | 1,716,832 | +0.47(+3.02%) |
Jul 20, 2017 | 15.26 | 15.52 | 15.05 | 15.46 | 1,571,914 | +0.13(+0.87%) |
Jul 19, 2017 | 14.85 | 15.53 | 14.85 | 15.33 | 1,093,521 | +0.49(+3.32%) |
Jul 18, 2017 | 14.83 | 14.85 | 14.47 | 14.84 | 781,345 | -0.03(-0.17%) |
Jul 17, 2017 | 14.53 | 15.04 | 14.52 | 14.86 | 966,517 | +0.28(+1.95%) |
Jul 14, 2017 | 14.45 | 14.80 | 14.35 | 14.58 | 643,508 | +0.26(+1.81%) |
Jul 13, 2017 | 14.27 | 14.35 | 13.91 | 14.32 | 726,014 | +0.15(+1.06%) |
Jul 12, 2017 | 14.16 | 14.48 | 14.04 | 14.17 | 1,237,421 | +0.18(+1.25%) |
Jul 11, 2017 | 13.63 | 14.16 | 13.41 | 13.99 | 1,325,942 | +0.37(+2.70%) |
Jul 10, 2017 | 12.78 | 13.73 | 12.58 | 13.63 | 1,072,219 | +0.64(+4.95%) |
Jul 07, 2017 | 12.83 | 13.02 | 12.58 | 12.98 | 985,245 | +0.16(+1.24%) |
Jul 06, 2017 | 12.86 | 13.05 | 12.64 | 12.83 | 1,144,282 | -0.09(-0.71%) |
Jul 05, 2017 | 12.76 | 13.02 | 12.38 | 12.92 | 1,311,703 | +0.18(+1.44%) |
Jul 03, 2017 | 12.68 | 12.91 | 12.60 | 12.73 | 788,783 | +0.11(+0.86%) |
Jun 30, 2017 | 11.61 | 12.68 | 11.41 | 12.62 | 1,852,102 | +1.15(+10.04%) |
Jun 29, 2017 | 11.90 | 12.12 | 11.26 | 11.47 | 1,421,250 | -0.33(-2.83%) |
Jun 28, 2017 | 11.46 | 12.27 | 11.27 | 11.81 | 1,613,871 | +0.52(+4.59%) |
Jun 27, 2017 | 11.57 | 11.70 | 11.26 | 11.29 | 1,026,482 | -0.21(-1.82%) |
Jun 26, 2017 | 11.39 | 11.70 | 11.07 | 11.50 | 1,321,073 | -0.03(-0.22%) |
Jun 23, 2017 | 11.15 | 11.61 | 11.07 | 11.52 | 1,783,406 | +0.43(+3.92%) |
Jun 22, 2017 | 11.15 | 11.21 | 10.75 | 11.09 | 1,104,838 | +0.03(+0.23%) |
Jun 21, 2017 | 11.54 | 11.66 | 10.98 | 11.06 | 1,159,490 | -0.43(-3.78%) |
Jun 20, 2017 | 11.56 | 11.78 | 11.48 | 11.50 | 725,248 | -0.30(-2.55%) |
Jun 19, 2017 | 11.60 | 11.92 | 11.54 | 11.80 | 778,800 | +0.45(+3.97%) |
Jun 16, 2017 | 11.34 | 11.52 | 11.14 | 11.35 | 1,613,055 | -0.11(-0.95%) |
Jun 15, 2017 | 11.79 | 11.90 | 11.10 | 11.46 | 2,630,487 | -0.57(-4.72%) |
Jun 14, 2017 | 12.47 | 12.63 | 11.87 | 12.02 | 1,450,519 | -0.32(-2.57%) |
Jun 13, 2017 | 12.00 | 12.40 | 11.96 | 12.34 | 1,657,712 | +0.35(+2.92%) |
Jun 12, 2017 | 11.82 | 12.11 | 11.58 | 11.99 | 1,845,526 | +0.13(+1.13%) |
Jun 09, 2017 | 11.81 | 12.17 | 11.71 | 11.86 | 1,240,788 | +0.03(+0.28%) |
Jun 08, 2017 | 11.74 | 12.16 | 11.37 | 11.82 | 2,028,450 | +0.08(+0.71%) |
Jun 07, 2017 | 12.11 | 12.11 | 11.63 | 11.74 | 2,621,884 | -0.40(-3.30%) |
Jun 06, 2017 | 12.57 | 12.77 | 12.11 | 12.14 | 3,162,420 | -0.55(-4.34%) |
Jun 05, 2017 | 12.79 | 12.98 | 12.68 | 12.69 | 1,166,124 | -0.26(-2.00%) |
Jun 02, 2017 | 12.83 | 13.08 | 12.55 | 12.95 | 1,534,833 | +0.12(+0.91%) |