Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.80 | 16.13 | 15.72 | 15.88 | 75,113 | +0.15(+0.95%) |
Aug 30, 2017 | 15.63 | 15.85 | 15.63 | 15.73 | 36,417 | +0.10(+0.64%) |
Aug 29, 2017 | 15.35 | 15.70 | 15.09 | 15.63 | 52,637 | +0.05(+0.32%) |
Aug 28, 2017 | 15.53 | 15.80 | 15.38 | 15.58 | 58,132 | +0.22(+1.43%) |
Aug 25, 2017 | 15.58 | 15.67 | 15.24 | 15.36 | 43,408 | -0.20(-1.29%) |
Aug 24, 2017 | 15.56 | 15.96 | 15.46 | 15.56 | 67,833 | +0.16(+1.04%) |
Aug 23, 2017 | 14.81 | 15.62 | 14.81 | 15.40 | 85,096 | +0.34(+2.26%) |
Aug 22, 2017 | 14.94 | 15.40 | 14.87 | 15.06 | 94,590 | +0.14(+0.94%) |
Aug 21, 2017 | 15.30 | 15.34 | 14.85 | 14.92 | 47,574 | -0.43(-2.80%) |
Aug 18, 2017 | 14.87 | 15.48 | 14.87 | 15.35 | 109,451 | +0.39(+2.61%) |
Aug 17, 2017 | 15.49 | 15.68 | 14.92 | 14.96 | 140,226 | -0.65(-4.16%) |
Aug 16, 2017 | 15.48 | 15.84 | 15.41 | 15.61 | 90,529 | +0.15(+0.97%) |
Aug 15, 2017 | 16.08 | 16.09 | 15.44 | 15.46 | 75,066 | -0.58(-3.62%) |
Aug 14, 2017 | 15.95 | 16.50 | 15.86 | 16.04 | 133,228 | +0.26(+1.65%) |
Aug 11, 2017 | 15.41 | 16.55 | 15.41 | 15.78 | 175,313 | +0.42(+2.73%) |
Aug 10, 2017 | 17.99 | 17.99 | 15.00 | 15.36 | 303,989 | -1.75(-10.23%) |
Aug 09, 2017 | 17.00 | 17.22 | 16.78 | 17.11 | 117,569 | -0.12(-0.70%) |
Aug 08, 2017 | 17.31 | 17.62 | 16.97 | 17.23 | 71,652 | -0.10(-0.58%) |
Aug 07, 2017 | 16.63 | 17.35 | 16.63 | 17.33 | 88,062 | +0.86(+5.22%) |
Aug 04, 2017 | 16.69 | 17.02 | 16.39 | 16.47 | 139,733 | -0.26(-1.55%) |
Aug 03, 2017 | 17.25 | 17.27 | 16.61 | 16.73 | 67,848 | -0.56(-3.24%) |
Aug 02, 2017 | 17.84 | 17.84 | 17.02 | 17.29 | 101,770 | -0.49(-2.76%) |
Aug 01, 2017 | 17.74 | 17.83 | 17.36 | 17.78 | 64,254 | +0.08(+0.45%) |
Jul 31, 2017 | 17.96 | 17.96 | 17.62 | 17.70 | 52,858 | -0.24(-1.34%) |
Jul 28, 2017 | 17.95 | 18.29 | 17.45 | 17.94 | 55,427 | -0.10(-0.55%) |
Jul 27, 2017 | 18.26 | 18.38 | 17.80 | 18.04 | 50,219 | -0.23(-1.26%) |
Jul 26, 2017 | 18.24 | 18.31 | 18.03 | 18.27 | 59,149 | +0.06(+0.33%) |
Jul 25, 2017 | 17.77 | 18.23 | 17.59 | 18.21 | 59,527 | +0.48(+2.71%) |
Jul 24, 2017 | 18.21 | 18.21 | 17.61 | 17.73 | 79,950 | -0.49(-2.69%) |
Jul 21, 2017 | 18.51 | 18.51 | 17.79 | 18.22 | 104,669 | -0.15(-0.82%) |
Jul 20, 2017 | 18.41 | 18.02 | 18.37 | 39,232 | +0.14(+0.77%) | |
Jul 19, 2017 | 17.81 | 18.35 | 17.81 | 18.23 | 89,586 | +0.54(+3.05%) |
Jul 18, 2017 | 17.79 | 18.20 | 17.60 | 17.69 | 78,446 | -0.23(-1.28%) |
Jul 17, 2017 | 17.69 | 18.10 | 17.45 | 17.92 | 82,503 | +0.24(+1.36%) |
Jul 14, 2017 | 17.90 | 18.71 | 17.58 | 17.68 | 122,046 | -0.15(-0.84%) |
Jul 13, 2017 | 17.33 | 17.99 | 16.80 | 17.83 | 188,734 | +0.51(+2.94%) |
Jul 12, 2017 | 16.97 | 17.68 | 16.97 | 17.32 | 102,976 | +0.56(+3.34%) |
Jul 11, 2017 | 16.83 | 16.98 | 16.51 | 16.76 | 93,650 | -0.08(-0.48%) |
Jul 10, 2017 | 16.92 | 17.01 | 16.50 | 16.84 | 94,656 | -0.06(-0.36%) |
Jul 07, 2017 | 16.49 | 16.96 | 16.49 | 16.90 | 88,035 | +0.56(+3.43%) |
Jul 06, 2017 | 16.42 | 16.67 | 16.26 | 16.34 | 96,390 | -0.31(-1.86%) |
Jul 05, 2017 | 16.48 | 16.76 | 16.47 | 16.65 | 68,662 | +0.22(+1.34%) |
Jul 03, 2017 | 16.70 | 16.92 | 16.28 | 16.43 | 109,557 | -0.24(-1.44%) |
Jun 30, 2017 | 17.24 | 17.24 | 16.65 | 16.67 | 118,585 | -0.42(-2.46%) |
Jun 29, 2017 | 17.47 | 17.79 | 16.80 | 17.09 | 69,273 | -0.39(-2.23%) |
Jun 28, 2017 | 16.92 | 17.49 | 16.90 | 17.48 | 70,197 | +0.64(+3.80%) |
Jun 27, 2017 | 17.25 | 17.30 | 16.71 | 16.84 | 116,346 | -0.43(-2.49%) |
Jun 26, 2017 | 17.45 | 17.56 | 17.06 | 17.27 | 102,358 | -0.06(-0.35%) |
Jun 23, 2017 | 17.13 | 17.33 | 245,917 | +0.04(+0.23%) | ||
Jun 22, 2017 | 17.25 | 17.52 | 17.18 | 17.29 | 75,896 | +0.09(+0.52%) |
Jun 21, 2017 | 18.27 | 18.27 | 17.10 | 17.20 | 102,165 | -0.11(-0.64%) |
Jun 20, 2017 | 17.75 | 17.81 | 17.27 | 17.31 | 72,222 | -0.45(-2.53%) |
Jun 19, 2017 | 17.68 | 18.00 | 17.65 | 17.76 | 64,657 | +0.10(+0.57%) |
Jun 16, 2017 | 17.68 | 17.98 | 17.48 | 17.66 | 168,615 | -0.04(-0.23%) |
Jun 15, 2017 | 18.15 | 18.54 | 17.39 | 17.70 | 145,896 | -0.54(-2.96%) |
Jun 14, 2017 | 18.61 | 18.76 | 18.03 | 18.24 | 108,529 | -0.28(-1.51%) |
Jun 13, 2017 | 18.78 | 19.27 | 18.31 | 18.52 | 116,505 | -0.12(-0.64%) |
Jun 12, 2017 | 19.14 | 19.28 | 18.21 | 18.64 | 173,681 | -0.51(-2.66%) |
Jun 09, 2017 | 19.92 | 20.32 | 18.82 | 19.15 | 122,397 | -0.86(-4.30%) |
Jun 08, 2017 | 19.50 | 20.40 | 19.06 | 20.01 | 136,560 | +0.53(+2.72%) |
Jun 07, 2017 | 19.42 | 19.92 | 19.22 | 19.48 | 129,151 | +0.17(+0.88%) |
Jun 06, 2017 | 19.00 | 19.50 | 18.88 | 19.31 | 127,286 | +0.22(+1.15%) |
Jun 05, 2017 | 19.05 | 19.44 | 18.99 | 19.09 | 109,600 | +0.07(+0.37%) |
Jun 02, 2017 | 18.98 | 19.35 | 18.90 | 19.02 | 75,514 | +0.06(+0.32%) |