Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.29 | 17.43 | 17.17 | 17.40 | 751,351 | +0.09(+0.52%) |
Aug 30, 2017 | 17.47 | 17.47 | 17.20 | 17.31 | 1,075,264 | -0.15(-0.86%) |
Aug 29, 2017 | 17.30 | 17.51 | 17.13 | 17.46 | 1,221,338 | +0.06(+0.34%) |
Aug 28, 2017 | 17.60 | 17.67 | 17.28 | 17.40 | 2,171,014 | -0.18(-1.02%) |
Aug 25, 2017 | 17.19 | 17.70 | 17.08 | 17.58 | 1,598,054 | +0.42(+2.45%) |
Aug 24, 2017 | 16.98 | 17.18 | 16.80 | 17.16 | 1,945,639 | +0.19(+1.12%) |
Aug 23, 2017 | 16.62 | 17.07 | 16.59 | 16.97 | 2,249,162 | +0.79(+4.88%) |
Aug 22, 2017 | 15.83 | 16.28 | 15.82 | 16.18 | 786,763 | +0.36(+2.28%) |
Aug 21, 2017 | 15.59 | 15.85 | 15.55 | 15.82 | 1,045,680 | +0.22(+1.41%) |
Aug 18, 2017 | 15.68 | 15.82 | 15.59 | 15.60 | 1,251,490 | -0.23(-1.45%) |
Aug 17, 2017 | 16.51 | 16.59 | 15.82 | 15.83 | 1,337,469 | -0.75(-4.52%) |
Aug 16, 2017 | 16.88 | 17.08 | 16.58 | 16.58 | 1,091,128 | -0.29(-1.72%) |
Aug 15, 2017 | 16.91 | 16.99 | 16.70 | 16.87 | 1,162,560 | -0.01(-0.06%) |
Aug 14, 2017 | 16.41 | 16.97 | 16.27 | 16.88 | 1,251,459 | +0.82(+5.11%) |
Aug 11, 2017 | 15.97 | 16.26 | 15.94 | 16.06 | 1,472,488 | -0.09(-0.56%) |
Aug 10, 2017 | 15.92 | 16.91 | 15.77 | 16.15 | 2,155,916 | -0.28(-1.70%) |
Aug 09, 2017 | 16.33 | 16.50 | 16.27 | 16.43 | 926,753 | -0.02(-0.12%) |
Aug 08, 2017 | 16.61 | 16.87 | 16.38 | 16.45 | 1,486,469 | -0.24(-1.44%) |
Aug 07, 2017 | 16.65 | 16.80 | 16.56 | 16.69 | 525,538 | +0.07(+0.42%) |
Aug 04, 2017 | 16.38 | 16.63 | 16.28 | 16.62 | 638,906 | +0.28(+1.71%) |
Aug 03, 2017 | 16.15 | 16.43 | 16.04 | 16.34 | 718,529 | +0.18(+1.11%) |
Aug 02, 2017 | 16.19 | 16.24 | 15.94 | 16.16 | 639,377 | -0.09(-0.55%) |
Aug 01, 2017 | 16.37 | 16.41 | 16.21 | 16.25 | 896,864 | -0.02(-0.12%) |
Jul 31, 2017 | 16.68 | 16.68 | 16.25 | 16.27 | 988,941 | -0.37(-2.22%) |
Jul 28, 2017 | 16.49 | 16.73 | 16.33 | 16.64 | 909,091 | +0.14(+0.85%) |
Jul 27, 2017 | 16.63 | 16.75 | 16.39 | 16.50 | 786,279 | -0.11(-0.66%) |
Jul 26, 2017 | 16.88 | 16.94 | 16.53 | 16.61 | 729,576 | -0.27(-1.60%) |
Jul 25, 2017 | 16.87 | 16.99 | 16.83 | 16.88 | 728,264 | +0.12(+0.72%) |
Jul 24, 2017 | 16.82 | 16.86 | 16.66 | 16.76 | 531,245 | -0.07(-0.42%) |
Jul 21, 2017 | 16.91 | 16.91 | 16.68 | 16.83 | 613,751 | +0.05(+0.30%) |
Jul 20, 2017 | 16.76 | 16.81 | 16.64 | 16.78 | 632,571 | +0.04(+0.24%) |
Jul 19, 2017 | 16.42 | 16.85 | 16.42 | 16.74 | 861,423 | +0.34(+2.07%) |
Jul 18, 2017 | 16.49 | 16.52 | 16.30 | 16.40 | 798,434 | -0.14(-0.85%) |
Jul 17, 2017 | 16.60 | 16.68 | 16.41 | 16.54 | 917,743 | -0.09(-0.54%) |
Jul 14, 2017 | 16.39 | 16.74 | 16.31 | 16.63 | 957,927 | +0.23(+1.40%) |
Jul 13, 2017 | 16.20 | 16.41 | 15.97 | 16.40 | 859,560 | +0.21(+1.30%) |
Jul 12, 2017 | 15.81 | 16.21 | 15.81 | 16.19 | 1,058,433 | +0.53(+3.38%) |
Jul 11, 2017 | 15.77 | 15.79 | 15.50 | 15.66 | 1,316,284 | -0.10(-0.63%) |
Jul 10, 2017 | 15.98 | 16.09 | 15.76 | 15.76 | 1,101,042 | -0.16(-1.01%) |
Jul 07, 2017 | 15.90 | 16.07 | 15.78 | 15.92 | 1,038,280 | +0.07(+0.44%) |
Jul 06, 2017 | 15.91 | 15.97 | 15.67 | 15.85 | 1,069,225 | -0.09(-0.56%) |
Jul 05, 2017 | 16.04 | 16.05 | 15.90 | 15.94 | 908,395 | -0.12(-0.75%) |
Jul 03, 2017 | 15.82 | 16.10 | 15.77 | 16.06 | 377,516 | +0.32(+2.03%) |
Jun 30, 2017 | 15.74 | 15.82 | 15.61 | 15.74 | 721,560 | +0.09(+0.58%) |
Jun 29, 2017 | 15.87 | 15.87 | 15.44 | 15.65 | 985,358 | -0.21(-1.32%) |
Jun 28, 2017 | 15.77 | 15.98 | 15.72 | 15.86 | 829,143 | +0.19(+1.21%) |
Jun 27, 2017 | 15.92 | 15.93 | 15.66 | 15.67 | 802,349 | -0.26(-1.63%) |
Jun 26, 2017 | 16.03 | 16.07 | 15.87 | 15.93 | 572,471 | -0.02(-0.13%) |
Jun 23, 2017 | 15.71 | 16.01 | 15.62 | 15.95 | 2,121,315 | +0.26(+1.66%) |
Jun 22, 2017 | 15.58 | 15.75 | 15.57 | 15.69 | 651,648 | +0.14(+0.90%) |
Jun 21, 2017 | 15.79 | 15.85 | 15.53 | 15.55 | 792,819 | -0.14(-0.89%) |
Jun 20, 2017 | 16.23 | 16.27 | 15.68 | 15.69 | 877,263 | -0.60(-3.68%) |
Jun 19, 2017 | 15.83 | 16.31 | 15.72 | 16.29 | 1,029,384 | +0.57(+3.63%) |
Jun 16, 2017 | 15.94 | 16.07 | 15.69 | 15.72 | 1,765,193 | -0.47(-2.90%) |
Jun 15, 2017 | 16.04 | 16.22 | 15.85 | 16.19 | 882,195 | -0.02(-0.12%) |
Jun 14, 2017 | 16.12 | 16.33 | 16.11 | 16.21 | 857,537 | +0.15(+0.93%) |
Jun 13, 2017 | 15.92 | 16.16 | 15.85 | 16.06 | 850,441 | +0.16(+1.01%) |
Jun 12, 2017 | 15.89 | 16.11 | 15.83 | 15.90 | 889,264 | +0.04(+0.25%) |
Jun 09, 2017 | 15.99 | 16.05 | 15.80 | 15.86 | 943,095 | -0.09(-0.56%) |
Jun 08, 2017 | 15.77 | 16.11 | 15.70 | 15.95 | 644,357 | +0.18(+1.14%) |
Jun 07, 2017 | 16.03 | 16.10 | 15.74 | 15.77 | 739,487 | -0.22(-1.38%) |
Jun 06, 2017 | 15.84 | 16.03 | 15.78 | 15.99 | 709,512 | +0.04(+0.25%) |
Jun 05, 2017 | 16.04 | 16.12 | 15.94 | 15.95 | 933,737 | -0.11(-0.68%) |
Jun 02, 2017 | 15.96 | 16.30 | 15.96 | 16.06 | 940,597 | +0.10(+0.63%) |