Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.41 | 16.58 | 16.39 | 16.54 | 1,250,989 | +0.18(+1.08%) |
Aug 30, 2017 | 16.32 | 16.43 | 16.30 | 16.36 | 721,274 | +0.01(+0.07%) |
Aug 29, 2017 | 16.24 | 16.43 | 16.20 | 16.35 | 1,004,777 | +0.31(+1.96%) |
Aug 28, 2017 | 16.05 | 16.14 | 15.94 | 16.04 | 628,068 | -0.01(-0.05%) |
Aug 25, 2017 | 16.06 | 16.11 | 16.04 | 16.04 | 641,186 | +0.00(+0.00%) |
Aug 24, 2017 | 16.10 | 16.16 | 16.04 | 16.04 | 631,887 | -0.05(-0.34%) |
Aug 23, 2017 | 16.17 | 16.19 | 16.01 | 16.10 | 1,352,257 | -0.11(-0.70%) |
Aug 22, 2017 | 16.18 | 16.44 | 16.12 | 16.21 | 1,094,885 | -0.14(-0.87%) |
Aug 21, 2017 | 16.16 | 16.45 | 16.12 | 16.35 | 809,802 | +0.16(+1.00%) |
Aug 18, 2017 | 16.12 | 16.25 | 16.04 | 16.19 | 519,869 | +0.06(+0.39%) |
Aug 17, 2017 | 16.21 | 16.39 | 16.12 | 16.13 | 1,102,165 | -0.08(-0.52%) |
Aug 16, 2017 | 16.05 | 16.24 | 15.99 | 16.21 | 1,948,209 | +0.21(+1.30%) |
Aug 15, 2017 | 15.85 | 16.04 | 15.77 | 16.01 | 983,517 | +0.16(+1.02%) |
Aug 14, 2017 | 15.68 | 15.94 | 15.66 | 15.84 | 641,405 | +0.27(+1.74%) |
Aug 11, 2017 | 15.43 | 15.72 | 15.33 | 15.57 | 805,274 | +0.02(+0.14%) |
Aug 10, 2017 | 15.78 | 15.83 | 15.44 | 15.55 | 956,748 | -0.31(-1.94%) |
Aug 09, 2017 | 15.60 | 15.93 | 15.32 | 15.86 | 2,127,934 | +0.07(+0.46%) |
Aug 08, 2017 | 15.22 | 15.89 | 15.17 | 15.79 | 1,520,734 | +0.56(+3.71%) |
Aug 07, 2017 | 15.13 | 15.31 | 15.11 | 15.22 | 1,358,691 | +0.48(+3.23%) |
Aug 04, 2017 | 14.82 | 14.83 | 14.73 | 14.75 | 456,919 | +0.00(+0.00%) |
Aug 03, 2017 | 14.84 | 15.04 | 14.58 | 14.75 | 1,126,589 | -0.25(-1.64%) |
Aug 02, 2017 | 14.94 | 15.10 | 14.94 | 14.99 | 507,359 | +0.05(+0.34%) |
Aug 01, 2017 | 14.91 | 14.98 | 14.80 | 14.94 | 489,229 | +0.12(+0.79%) |
Jul 31, 2017 | 14.71 | 14.85 | 14.69 | 14.82 | 395,276 | +0.07(+0.47%) |
Jul 28, 2017 | 14.76 | 14.87 | 14.70 | 14.75 | 605,571 | -0.04(-0.25%) |
Jul 27, 2017 | 14.87 | 14.93 | 14.74 | 14.79 | 621,476 | -0.10(-0.64%) |
Jul 26, 2017 | 14.89 | 14.97 | 14.84 | 14.88 | 406,252 | +0.03(+0.20%) |
Jul 25, 2017 | 14.89 | 14.93 | 14.79 | 14.86 | 348,898 | +0.01(+0.05%) |
Jul 24, 2017 | 14.81 | 14.89 | 14.72 | 14.85 | 441,060 | +0.03(+0.22%) |
Jul 21, 2017 | 14.83 | 14.85 | 14.73 | 14.82 | 331,958 | +0.06(+0.40%) |
Jul 20, 2017 | 14.60 | 14.78 | 14.56 | 14.76 | 428,790 | +0.18(+1.23%) |
Jul 19, 2017 | 14.56 | 14.68 | 14.56 | 14.58 | 675,203 | +0.01(+0.08%) |
Jul 18, 2017 | 14.64 | 14.74 | 14.53 | 14.57 | 615,474 | -0.08(-0.53%) |
Jul 17, 2017 | 14.82 | 14.84 | 14.61 | 14.64 | 618,023 | -0.15(-1.02%) |
Jul 14, 2017 | 14.70 | 14.85 | 14.66 | 14.79 | 421,063 | +0.07(+0.45%) |
Jul 13, 2017 | 14.92 | 14.92 | 14.68 | 14.73 | 369,760 | -0.12(-0.81%) |
Jul 12, 2017 | 14.76 | 14.95 | 14.69 | 14.85 | 487,982 | +0.16(+1.07%) |
Jul 11, 2017 | 14.74 | 14.76 | 14.65 | 14.69 | 557,977 | -0.07(-0.45%) |
Jul 10, 2017 | 14.79 | 14.90 | 14.73 | 14.76 | 396,535 | -0.04(-0.25%) |
Jul 07, 2017 | 14.93 | 14.95 | 14.75 | 14.79 | 657,542 | -0.10(-0.69%) |
Jul 06, 2017 | 15.08 | 15.17 | 14.90 | 14.90 | 486,672 | -0.28(-1.86%) |
Jul 05, 2017 | 15.19 | 15.22 | 15.00 | 15.18 | 495,898 | +0.10(+0.63%) |
Jul 03, 2017 | 15.02 | 15.16 | 14.99 | 15.08 | 268,939 | +0.10(+0.64%) |
Jun 30, 2017 | 14.98 | 15.09 | 14.95 | 14.99 | 428,124 | -0.03(-0.17%) |
Jun 29, 2017 | 15.03 | 15.12 | 14.85 | 15.01 | 563,087 | -0.05(-0.34%) |
Jun 28, 2017 | 15.04 | 15.22 | 15.04 | 15.06 | 396,243 | +0.03(+0.20%) |
Jun 27, 2017 | 15.08 | 15.13 | 15.01 | 15.04 | 507,641 | -0.00(-0.02%) |
Jun 26, 2017 | 15.05 | 15.14 | 14.99 | 15.04 | 479,829 | +0.05(+0.34%) |
Jun 23, 2017 | 14.90 | 15.02 | 14.83 | 14.99 | 380,001 | +0.10(+0.69%) |
Jun 22, 2017 | 14.87 | 15.04 | 14.81 | 14.88 | 928,838 | +0.09(+0.59%) |
Jun 21, 2017 | 14.83 | 14.91 | 14.75 | 14.80 | 445,826 | -0.04(-0.30%) |
Jun 20, 2017 | 14.91 | 14.99 | 14.80 | 14.84 | 538,474 | -0.12(-0.83%) |
Jun 19, 2017 | 14.72 | 15.04 | 14.61 | 14.97 | 747,925 | +0.22(+1.52%) |
Jun 16, 2017 | 14.71 | 14.81 | 14.64 | 14.74 | 1,294,812 | +0.19(+1.28%) |
Jun 15, 2017 | 14.34 | 14.57 | 14.30 | 14.56 | 584,640 | +0.11(+0.76%) |
Jun 14, 2017 | 14.64 | 14.65 | 14.42 | 14.45 | 805,214 | -0.17(-1.15%) |
Jun 13, 2017 | 14.55 | 14.68 | 14.35 | 14.61 | 874,183 | +0.03(+0.23%) |
Jun 12, 2017 | 14.70 | 14.71 | 14.49 | 14.58 | 1,145,377 | -0.13(-0.87%) |
Jun 09, 2017 | 14.69 | 14.83 | 14.64 | 14.71 | 588,986 | +0.02(+0.15%) |
Jun 08, 2017 | 14.71 | 14.72 | 14.62 | 14.69 | 1,009,620 | -0.02(-0.15%) |
Jun 07, 2017 | 14.90 | 14.90 | 14.69 | 14.71 | 941,121 | -0.11(-0.74%) |
Jun 06, 2017 | 14.85 | 14.89 | 14.79 | 14.82 | 730,166 | -0.04(-0.25%) |
Jun 05, 2017 | 14.97 | 14.98 | 14.73 | 14.86 | 847,209 | -0.09(-0.61%) |
Jun 02, 2017 | 15.11 | 15.14 | 14.93 | 14.95 | 1,047,158 | -0.04(-0.27%) |