Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.18 | 16.59 | 16.16 | 16.44 | 1,106,553 | +0.31(+1.91%) |
Aug 30, 2017 | 16.19 | 16.32 | 16.03 | 16.13 | 1,063,085 | -0.18(-1.08%) |
Aug 29, 2017 | 16.56 | 16.66 | 16.15 | 16.31 | 1,958,548 | -0.04(-0.27%) |
Aug 28, 2017 | 15.97 | 16.40 | 15.86 | 16.35 | 1,905,537 | +0.56(+3.51%) |
Aug 25, 2017 | 15.95 | 16.03 | 15.77 | 15.80 | 1,186,754 | -0.07(-0.44%) |
Aug 24, 2017 | 15.92 | 15.52 | 15.87 | 1,107,106 | +0.25(+1.58%) | |
Aug 23, 2017 | 15.68 | 15.68 | 15.49 | 15.62 | 943,945 | +0.04(+0.23%) |
Aug 22, 2017 | 15.62 | 15.74 | 15.56 | 15.58 | 952,329 | -0.11(-0.73%) |
Aug 21, 2017 | 15.54 | 15.75 | 15.52 | 15.70 | 1,264,034 | +0.26(+1.71%) |
Aug 18, 2017 | 15.86 | 15.94 | 15.36 | 15.43 | 1,755,759 | -0.16(-1.02%) |
Aug 17, 2017 | 15.77 | 15.91 | 15.58 | 15.59 | 1,576,294 | -0.07(-0.48%) |
Aug 16, 2017 | 15.48 | 15.80 | 15.39 | 15.67 | 1,845,553 | +0.18(+1.19%) |
Aug 15, 2017 | 15.30 | 15.57 | 15.18 | 15.48 | 1,629,769 | -0.06(-0.40%) |
Aug 14, 2017 | 15.29 | 15.66 | 15.17 | 15.55 | 1,366,364 | +0.07(+0.45%) |
Aug 11, 2017 | 15.58 | 15.67 | 15.24 | 15.47 | 2,386,819 | -0.04(-0.28%) |
Aug 10, 2017 | 14.76 | 15.99 | 14.49 | 15.52 | 6,458,318 | +1.48(+10.53%) |
Aug 09, 2017 | 14.09 | 14.30 | 13.94 | 14.04 | 1,523,850 | +0.18(+1.27%) |
Aug 08, 2017 | 14.01 | 14.04 | 13.78 | 13.86 | 1,466,840 | -0.04(-0.25%) |
Aug 07, 2017 | 14.07 | 14.11 | 13.89 | 13.90 | 1,205,946 | -0.18(-1.25%) |
Aug 04, 2017 | 14.67 | 14.02 | 14.08 | 1,927,776 | -0.60(-4.08%) | |
Aug 03, 2017 | 14.69 | 14.76 | 14.57 | 14.67 | 1,757,383 | -0.01(-0.06%) |
Aug 02, 2017 | 14.72 | 14.85 | 14.67 | 14.68 | 921,797 | -0.13(-0.89%) |
Aug 01, 2017 | 14.81 | 15.03 | 14.72 | 14.81 | 1,189,130 | -0.01(-0.06%) |
Jul 31, 2017 | 14.84 | 14.97 | 14.73 | 14.82 | 1,480,247 | -0.02(-0.12%) |
Jul 28, 2017 | 14.63 | 14.89 | 14.59 | 14.84 | 1,189,183 | +0.34(+2.37%) |
Jul 27, 2017 | 15.04 | 15.04 | 14.47 | 14.50 | 1,810,690 | -0.41(-2.77%) |
Jul 26, 2017 | 14.29 | 15.04 | 14.28 | 14.91 | 2,100,964 | +0.53(+3.67%) |
Jul 25, 2017 | 14.66 | 14.74 | 14.28 | 14.38 | 1,689,467 | -0.18(-1.21%) |
Jul 24, 2017 | 14.89 | 14.89 | 14.50 | 14.56 | 1,054,482 | -0.29(-1.95%) |
Jul 21, 2017 | 14.97 | 14.97 | 14.72 | 14.85 | 1,253,722 | +0.06(+0.42%) |
Jul 20, 2017 | 14.73 | 14.86 | 14.56 | 14.79 | 1,168,412 | +0.15(+1.02%) |
Jul 19, 2017 | 14.60 | 14.76 | 14.58 | 14.64 | 1,189,814 | +0.02(+0.12%) |
Jul 18, 2017 | 14.81 | 14.84 | 14.56 | 14.62 | 1,418,090 | -0.04(-0.30%) |
Jul 17, 2017 | 14.51 | 14.79 | 14.37 | 14.67 | 2,514,912 | +0.42(+2.96%) |
Jul 14, 2017 | 14.33 | 14.01 | 14.24 | 2,037,044 | +0.48(+3.45%) | |
Jul 13, 2017 | 14.30 | 14.30 | 13.73 | 13.77 | 1,860,984 | -0.51(-3.57%) |
Jul 12, 2017 | 14.48 | 14.62 | 14.26 | 14.28 | 1,604,593 | -0.05(-0.37%) |
Jul 11, 2017 | 14.05 | 14.34 | 13.86 | 14.33 | 1,715,946 | +0.22(+1.56%) |
Jul 10, 2017 | 13.50 | 14.16 | 13.27 | 14.11 | 2,364,622 | +0.50(+3.68%) |
Jul 07, 2017 | 13.94 | 14.08 | 13.53 | 13.61 | 2,063,359 | -0.47(-3.31%) |
Jul 06, 2017 | 14.10 | 14.17 | 14.01 | 14.08 | 1,500,403 | -0.07(-0.50%) |
Jul 05, 2017 | 14.18 | 14.18 | 13.90 | 14.15 | 2,838,774 | -0.02(-0.12%) |
Jul 03, 2017 | 14.51 | 14.54 | 14.15 | 14.16 | 1,296,644 | -0.63(-4.28%) |
Jun 30, 2017 | 14.80 | 14.94 | 14.71 | 14.80 | 1,658,632 | -0.11(-0.71%) |
Jun 29, 2017 | 15.18 | 15.19 | 14.79 | 14.90 | 1,554,236 | -0.40(-2.64%) |
Jun 28, 2017 | 15.10 | 15.40 | 15.01 | 15.31 | 1,671,978 | +0.33(+2.17%) |
Jun 27, 2017 | 15.10 | 15.18 | 14.88 | 14.98 | 2,163,288 | -0.03(-0.18%) |
Jun 26, 2017 | 14.92 | 15.14 | 14.81 | 15.01 | 1,212,608 | -0.06(-0.41%) |
Jun 23, 2017 | 15.13 | 14.96 | 15.07 | 1,786,834 | +0.16(+1.06%) | |
Jun 22, 2017 | 14.62 | 14.96 | 14.55 | 14.91 | 2,065,954 | +0.45(+3.10%) |
Jun 21, 2017 | 14.24 | 14.54 | 14.20 | 14.46 | 1,341,234 | +0.24(+1.67%) |
Jun 20, 2017 | 14.25 | 14.30 | 14.12 | 14.23 | 1,196,541 | -0.04(-0.25%) |
Jun 19, 2017 | 14.26 | 14.52 | 14.18 | 14.26 | 2,220,689 | -0.04(-0.25%) |
Jun 16, 2017 | 14.42 | 14.45 | 14.06 | 14.30 | 24,033,876 | +0.03(+0.19%) |
Jun 15, 2017 | 14.23 | 14.51 | 14.14 | 14.27 | 2,987,669 | -0.16(-1.10%) |
Jun 14, 2017 | 15.32 | 15.43 | 14.30 | 14.43 | 3,020,118 | -0.61(-4.04%) |
Jun 13, 2017 | 14.84 | 15.06 | 14.66 | 15.04 | 2,909,216 | +0.18(+1.18%) |
Jun 12, 2017 | 15.97 | 15.97 | 14.84 | 14.86 | 3,274,407 | -0.61(-3.92%) |
Jun 09, 2017 | 15.70 | 15.71 | 15.39 | 15.47 | 1,627,731 | -0.35(-2.22%) |
Jun 08, 2017 | 15.69 | 15.86 | 15.47 | 15.82 | 1,667,393 | +0.04(+0.22%) |
Jun 07, 2017 | 15.77 | 15.98 | 15.57 | 15.78 | 1,983,605 | -0.17(-1.05%) |
Jun 06, 2017 | 15.70 | 16.02 | 15.60 | 15.95 | 2,681,954 | +0.55(+3.60%) |
Jun 05, 2017 | 15.41 | 15.51 | 15.18 | 15.40 | 1,607,635 | +0.00(+0.00%) |
Jun 02, 2017 | 15.64 | 15.74 | 15.34 | 15.40 | 1,947,316 | -0.04(-0.28%) |