Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.63 | 14.90 | 14.52 | 14.61 | 267,973 | -0.02(-0.14%) |
Aug 30, 2017 | 14.69 | 14.74 | 14.53 | 14.63 | 60,440 | -0.03(-0.20%) |
Aug 29, 2017 | 14.70 | 15.07 | 14.60 | 14.66 | 56,651 | -0.06(-0.41%) |
Aug 28, 2017 | 14.69 | 14.97 | 14.59 | 14.72 | 49,911 | +0.10(+0.68%) |
Aug 25, 2017 | 14.79 | 14.43 | 14.62 | 35,680 | -0.13(-0.88%) | |
Aug 24, 2017 | 14.64 | 15.08 | 14.64 | 14.75 | 69,132 | +0.10(+0.68%) |
Aug 23, 2017 | 14.62 | 14.91 | 14.62 | 14.65 | 16,372 | -0.05(-0.34%) |
Aug 22, 2017 | 14.59 | 14.76 | 14.46 | 14.70 | 45,003 | +0.24(+1.66%) |
Aug 21, 2017 | 14.57 | 14.88 | 14.46 | 14.46 | 55,655 | -0.07(-0.48%) |
Aug 18, 2017 | 14.21 | 14.59 | 14.21 | 14.53 | 31,086 | +0.05(+0.35%) |
Aug 17, 2017 | 14.26 | 14.59 | 13.90 | 14.48 | 52,311 | +0.27(+1.90%) |
Aug 16, 2017 | 13.99 | 14.27 | 13.75 | 14.21 | 61,341 | +0.19(+1.36%) |
Aug 15, 2017 | 13.31 | 14.19 | 13.31 | 14.02 | 66,720 | +0.67(+5.02%) |
Aug 14, 2017 | 13.20 | 13.36 | 13.02 | 13.35 | 17,898 | +0.18(+1.37%) |
Aug 11, 2017 | 13.03 | 13.22 | 12.90 | 13.17 | 28,620 | +0.07(+0.53%) |
Aug 10, 2017 | 13.55 | 13.55 | 12.74 | 13.10 | 46,374 | -0.45(-3.32%) |
Aug 09, 2017 | 14.16 | 14.26 | 13.35 | 13.55 | 67,723 | -0.71(-4.98%) |
Aug 08, 2017 | 14.63 | 14.65 | 13.97 | 14.26 | 57,585 | -0.61(-4.10%) |
Aug 07, 2017 | 14.98 | 15.00 | 14.60 | 14.87 | 80,687 | -0.05(-0.34%) |
Aug 04, 2017 | 15.00 | 14.50 | 14.92 | 45,161 | +0.36(+2.47%) | |
Aug 03, 2017 | 14.61 | 14.72 | 14.22 | 14.56 | 43,471 | +0.06(+0.41%) |
Aug 02, 2017 | 14.25 | 14.78 | 13.90 | 14.50 | 53,175 | +0.25(+1.75%) |
Aug 01, 2017 | 14.32 | 14.34 | 13.84 | 14.25 | 40,784 | +0.11(+0.78%) |
Jul 31, 2017 | 13.98 | 14.28 | 13.75 | 14.14 | 33,903 | +0.16(+1.14%) |
Jul 28, 2017 | 14.46 | 14.58 | 13.88 | 13.98 | 51,955 | -0.57(-3.92%) |
Jul 27, 2017 | 14.86 | 14.89 | 14.45 | 14.55 | 26,260 | -0.23(-1.56%) |
Jul 26, 2017 | 14.60 | 14.90 | 14.52 | 14.78 | 69,785 | +0.20(+1.37%) |
Jul 25, 2017 | 15.01 | 15.08 | 14.53 | 14.58 | 64,043 | -0.32(-2.15%) |
Jul 24, 2017 | 14.85 | 14.96 | 14.69 | 14.90 | 76,293 | +0.01(+0.07%) |
Jul 21, 2017 | 14.96 | 15.07 | 14.74 | 14.89 | 53,355 | -0.01(-0.07%) |
Jul 20, 2017 | 15.06 | 14.71 | 14.90 | 32,973 | -0.05(-0.33%) | |
Jul 19, 2017 | 14.90 | 15.20 | 14.86 | 14.95 | 42,163 | +0.05(+0.34%) |
Jul 18, 2017 | 15.14 | 15.47 | 14.86 | 14.90 | 62,859 | -0.19(-1.26%) |
Jul 17, 2017 | 15.11 | 15.59 | 15.02 | 15.09 | 35,446 | -0.02(-0.13%) |
Jul 14, 2017 | 14.89 | 15.12 | 14.78 | 15.11 | 20,004 | +0.19(+1.27%) |
Jul 13, 2017 | 14.71 | 15.08 | 14.15 | 14.92 | 53,393 | +0.32(+2.19%) |
Jul 12, 2017 | 14.60 | 14.73 | 14.37 | 14.60 | 26,677 | +0.16(+1.11%) |
Jul 11, 2017 | 14.45 | 14.68 | 14.30 | 14.44 | 34,910 | -0.07(-0.48%) |
Jul 10, 2017 | 14.57 | 14.70 | 14.17 | 14.51 | 61,549 | -0.03(-0.21%) |
Jul 07, 2017 | 14.52 | 14.68 | 14.44 | 14.54 | 18,476 | +0.06(+0.41%) |
Jul 06, 2017 | 14.02 | 14.92 | 13.91 | 14.48 | 84,962 | +0.37(+2.62%) |
Jul 05, 2017 | 14.44 | 14.97 | 13.81 | 14.11 | 219,132 | -0.44(-3.02%) |
Jul 03, 2017 | 14.06 | 14.65 | 14.06 | 14.55 | 49,149 | +0.48(+3.41%) |
Jun 30, 2017 | 14.35 | 14.55 | 13.90 | 14.07 | 90,664 | -0.30(-2.09%) |
Jun 29, 2017 | 14.33 | 14.58 | 14.19 | 14.37 | 22,542 | -0.11(-0.76%) |
Jun 28, 2017 | 14.47 | 14.75 | 14.01 | 14.48 | 52,003 | +0.34(+2.40%) |
Jun 27, 2017 | 15.05 | 15.15 | 14.12 | 14.14 | 153,360 | -0.92(-6.11%) |
Jun 26, 2017 | 15.09 | 15.57 | 14.57 | 15.06 | 216,584 | +0.01(+0.07%) |
Jun 23, 2017 | 14.71 | 15.09 | 14.26 | 15.05 | 100,735 | +0.38(+2.59%) |
Jun 22, 2017 | 14.82 | 14.98 | 14.82 | 14.67 | 110,462 | -0.01(-0.07%) |
Jun 21, 2017 | 14.57 | 14.79 | 14.42 | 14.68 | 72,999 | +0.19(+1.31%) |
Jun 20, 2017 | 14.00 | 14.89 | 13.92 | 14.49 | 120,642 | +0.52(+3.72%) |
Jun 19, 2017 | 13.47 | 14.32 | 13.47 | 13.97 | 100,179 | +0.60(+4.49%) |
Jun 16, 2017 | 13.48 | 13.74 | 13.04 | 13.37 | 54,336 | -0.11(-0.82%) |
Jun 15, 2017 | 13.75 | 13.82 | 13.08 | 13.48 | 48,289 | -0.34(-2.46%) |
Jun 14, 2017 | 13.33 | 13.96 | 13.25 | 13.82 | 56,163 | +0.40(+2.98%) |
Jun 13, 2017 | 13.35 | 13.50 | 12.63 | 13.42 | 39,062 | +0.13(+0.98%) |
Jun 12, 2017 | 13.01 | 13.32 | 12.83 | 13.29 | 34,204 | +0.10(+0.76%) |
Jun 09, 2017 | 12.99 | 13.33 | 12.98 | 13.19 | 41,896 | +0.21(+1.62%) |
Jun 08, 2017 | 13.12 | 13.25 | 12.88 | 12.98 | 28,527 | -0.07(-0.54%) |
Jun 07, 2017 | 13.19 | 13.33 | 12.92 | 13.05 | 47,348 | -0.09(-0.68%) |
Jun 06, 2017 | 13.15 | 13.35 | 12.90 | 13.14 | 33,358 | -0.06(-0.45%) |
Jun 05, 2017 | 13.88 | 13.88 | 13.03 | 13.20 | 41,380 | -0.56(-4.07%) |
Jun 02, 2017 | 13.33 | 13.82 | 13.20 | 13.76 | 64,676 | +0.45(+3.38%) |