Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.15 | 16.50 | 16.05 | 16.15 | 253,877 | +0.05(+0.31%) |
Aug 30, 2017 | 15.90 | 16.18 | 15.80 | 16.10 | 130,128 | +0.15(+0.94%) |
Aug 29, 2017 | 15.80 | 16.05 | 15.65 | 15.95 | 114,053 | +0.00(+0.00%) |
Aug 28, 2017 | 16.10 | 16.20 | 15.90 | 15.95 | 103,764 | -0.15(-0.93%) |
Aug 25, 2017 | 16.00 | 16.30 | 16.00 | 16.10 | 123,294 | +0.15(+0.94%) |
Aug 24, 2017 | 15.55 | 16.00 | 15.55 | 15.95 | 233,176 | +0.50(+3.24%) |
Aug 23, 2017 | 15.55 | 15.85 | 15.45 | 15.45 | 212,398 | -0.20(-1.28%) |
Aug 22, 2017 | 15.70 | 15.80 | 15.60 | 15.65 | 210,769 | +0.10(+0.64%) |
Aug 21, 2017 | 15.55 | 15.65 | 15.50 | 15.55 | 255,504 | +0.00(+0.00%) |
Aug 18, 2017 | 15.45 | 15.70 | 15.45 | 15.55 | 226,367 | -0.05(-0.32%) |
Aug 17, 2017 | 15.80 | 15.95 | 15.60 | 15.60 | 176,586 | -0.30(-1.89%) |
Aug 16, 2017 | 16.05 | 16.10 | 15.90 | 15.90 | 171,295 | -0.05(-0.31%) |
Aug 15, 2017 | 16.00 | 16.10 | 15.85 | 15.95 | 294,159 | -0.05(-0.31%) |
Aug 14, 2017 | 15.75 | 16.15 | 15.55 | 16.00 | 672,283 | +0.40(+2.56%) |
Aug 11, 2017 | 15.70 | 16.00 | 15.25 | 15.60 | 662,385 | -0.20(-1.27%) |
Aug 10, 2017 | 16.55 | 16.65 | 15.70 | 15.80 | 715,544 | -1.00(-5.95%) |
Aug 09, 2017 | 16.75 | 17.00 | 16.60 | 16.80 | 219,958 | +0.00(+0.00%) |
Aug 08, 2017 | 16.95 | 17.02 | 16.65 | 16.80 | 262,086 | -0.15(-0.88%) |
Aug 07, 2017 | 17.25 | 17.30 | 16.90 | 16.95 | 177,577 | -0.25(-1.45%) |
Aug 04, 2017 | 16.80 | 17.25 | 16.80 | 17.20 | 361,850 | +0.45(+2.69%) |
Aug 03, 2017 | 16.80 | 16.95 | 16.50 | 16.75 | 177,805 | +0.00(+0.00%) |
Aug 02, 2017 | 17.85 | 17.85 | 16.40 | 16.75 | 382,108 | +0.55(+3.40%) |
Aug 01, 2017 | 16.30 | 16.30 | 15.78 | 16.20 | 174,440 | -0.05(-0.31%) |
Jul 31, 2017 | 16.50 | 16.55 | 16.10 | 16.25 | 149,783 | -0.15(-0.91%) |
Jul 28, 2017 | 16.10 | 16.50 | 16.10 | 16.40 | 157,492 | +0.25(+1.55%) |
Jul 27, 2017 | 16.70 | 16.70 | 16.15 | 16.15 | 210,478 | -0.50(-3.00%) |
Jul 26, 2017 | 16.60 | 17.00 | 16.55 | 16.65 | 138,884 | +0.05(+0.30%) |
Jul 25, 2017 | 16.30 | 16.88 | 16.25 | 16.60 | 196,504 | +0.45(+2.79%) |
Jul 24, 2017 | 16.45 | 16.60 | 16.15 | 16.15 | 156,048 | -0.35(-2.12%) |
Jul 21, 2017 | 17.20 | 17.20 | 16.35 | 16.50 | 214,199 | -0.45(-2.65%) |
Jul 20, 2017 | 17.30 | 16.85 | 16.95 | 163,095 | +0.10(+0.59%) | |
Jul 19, 2017 | 16.85 | 16.95 | 16.73 | 16.85 | 124,064 | +0.05(+0.30%) |
Jul 18, 2017 | 16.70 | 16.90 | 16.52 | 16.80 | 121,708 | -0.05(-0.30%) |
Jul 17, 2017 | 16.65 | 16.95 | 16.60 | 16.85 | 234,316 | +0.15(+0.90%) |
Jul 14, 2017 | 16.65 | 16.90 | 16.65 | 16.70 | 155,303 | +0.00(+0.00%) |
Jul 13, 2017 | 16.75 | 16.95 | 16.62 | 16.70 | 241,612 | -0.10(-0.60%) |
Jul 12, 2017 | 16.65 | 16.85 | 16.55 | 16.80 | 169,481 | +0.30(+1.82%) |
Jul 11, 2017 | 16.60 | 16.70 | 16.30 | 16.50 | 191,302 | -0.05(-0.30%) |
Jul 10, 2017 | 16.50 | 16.65 | 16.38 | 16.55 | 125,841 | -0.05(-0.30%) |
Jul 07, 2017 | 16.35 | 16.70 | 16.25 | 16.60 | 174,232 | +0.35(+2.15%) |
Jul 06, 2017 | 16.60 | 16.70 | 16.18 | 16.25 | 212,168 | -0.50(-2.99%) |
Jul 05, 2017 | 16.80 | 16.95 | 16.30 | 16.75 | 246,748 | -0.10(-0.59%) |
Jul 03, 2017 | 16.55 | 17.02 | 16.40 | 16.85 | 147,125 | +0.30(+1.81%) |
Jun 30, 2017 | 16.50 | 16.60 | 16.35 | 16.55 | 202,860 | +0.05(+0.30%) |
Jun 29, 2017 | 16.60 | 16.65 | 16.20 | 16.50 | 175,179 | -0.05(-0.30%) |
Jun 28, 2017 | 16.15 | 16.60 | 16.15 | 16.55 | 231,826 | +0.50(+3.12%) |
Jun 27, 2017 | 16.30 | 16.45 | 16.00 | 16.05 | 289,869 | -0.30(-1.83%) |
Jun 26, 2017 | 16.15 | 16.50 | 15.95 | 16.35 | 504,894 | +0.15(+0.93%) |
Jun 23, 2017 | 16.25 | 16.43 | 16.05 | 16.20 | 320,786 | +0.00(+0.00%) |
Jun 22, 2017 | 16.30 | 16.40 | 16.05 | 16.20 | 172,916 | -0.05(-0.31%) |
Jun 21, 2017 | 16.50 | 16.50 | 16.20 | 16.25 | 159,774 | -0.15(-0.91%) |
Jun 20, 2017 | 16.70 | 16.90 | 16.35 | 16.40 | 253,224 | -0.40(-2.38%) |
Jun 19, 2017 | 16.70 | 16.95 | 16.50 | 16.80 | 280,595 | +0.15(+0.90%) |
Jun 16, 2017 | 16.70 | 16.80 | 16.25 | 16.65 | 563,110 | -0.25(-1.48%) |
Jun 15, 2017 | 16.45 | 16.95 | 16.45 | 16.90 | 215,078 | +0.15(+0.90%) |
Jun 14, 2017 | 16.90 | 16.90 | 16.60 | 16.75 | 185,514 | -0.15(-0.89%) |
Jun 13, 2017 | 16.75 | 17.20 | 16.57 | 16.90 | 396,273 | +0.25(+1.50%) |
Jun 12, 2017 | 16.70 | 17.35 | 16.40 | 16.65 | 462,376 | -0.05(-0.30%) |
Jun 09, 2017 | 17.15 | 17.34 | 16.45 | 16.70 | 558,607 | -0.40(-2.34%) |
Jun 08, 2017 | 16.60 | 17.38 | 16.40 | 17.10 | 447,074 | +0.45(+2.70%) |
Jun 07, 2017 | 17.00 | 17.10 | 16.45 | 16.65 | 406,805 | -0.30(-1.77%) |
Jun 06, 2017 | 16.55 | 17.00 | 16.40 | 16.95 | 878,308 | +0.35(+2.11%) |
Jun 05, 2017 | 15.90 | 16.75 | 15.87 | 16.60 | 845,736 | +0.75(+4.73%) |
Jun 02, 2017 | 15.95 | 16.14 | 15.65 | 15.85 | 485,429 | -0.05(-0.31%) |