Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.93 | 16.94 | 16.76 | 16.86 | 1,636,616 | +0.07(+0.42%) |
Aug 30, 2017 | 16.68 | 16.80 | 16.62 | 16.79 | 957,539 | +0.03(+0.17%) |
Aug 29, 2017 | 16.66 | 16.84 | 16.57 | 16.76 | 1,251,776 | -0.04(-0.24%) |
Aug 28, 2017 | 17.04 | 17.24 | 16.71 | 16.80 | 1,279,089 | -0.16(-0.96%) |
Aug 25, 2017 | 16.81 | 17.07 | 16.75 | 16.97 | 2,298,696 | +0.17(+1.01%) |
Aug 24, 2017 | 16.91 | 16.92 | 16.74 | 16.80 | 1,168,555 | -0.06(-0.38%) |
Aug 23, 2017 | 16.57 | 16.97 | 16.53 | 16.86 | 1,594,938 | +0.16(+0.94%) |
Aug 22, 2017 | 16.49 | 16.72 | 16.46 | 16.70 | 1,148,754 | +0.27(+1.64%) |
Aug 21, 2017 | 16.47 | 16.51 | 16.30 | 16.43 | 1,523,741 | -0.05(-0.32%) |
Aug 18, 2017 | 16.45 | 16.55 | 16.35 | 16.49 | 1,476,587 | -0.02(-0.11%) |
Aug 17, 2017 | 16.62 | 16.79 | 16.50 | 16.50 | 1,728,592 | -0.18(-1.05%) |
Aug 16, 2017 | 16.77 | 16.79 | 16.65 | 16.68 | 1,442,854 | -0.08(-0.49%) |
Aug 15, 2017 | 16.80 | 16.97 | 16.69 | 16.76 | 1,356,838 | +0.00(+0.00%) |
Aug 14, 2017 | 16.84 | 16.93 | 16.74 | 16.76 | 1,383,601 | +0.05(+0.31%) |
Aug 11, 2017 | 16.50 | 16.80 | 16.43 | 16.71 | 1,614,248 | +0.04(+0.25%) |
Aug 10, 2017 | 16.83 | 16.64 | 16.67 | 1,769,868 | -0.18(-1.08%) | |
Aug 09, 2017 | 16.63 | 16.86 | 16.54 | 16.85 | 1,884,020 | +0.09(+0.52%) |
Aug 08, 2017 | 16.68 | 17.12 | 16.65 | 16.76 | 1,642,315 | -0.01(-0.07%) |
Aug 07, 2017 | 16.50 | 16.92 | 16.46 | 16.77 | 4,098,820 | +0.27(+1.67%) |
Aug 04, 2017 | 16.22 | 16.53 | 16.14 | 16.50 | 1,709,006 | +0.36(+2.21%) |
Aug 03, 2017 | 16.03 | 16.15 | 15.97 | 16.14 | 1,233,276 | +0.13(+0.80%) |
Aug 02, 2017 | 16.08 | 16.19 | 15.85 | 16.01 | 1,483,666 | -0.18(-1.12%) |
Aug 01, 2017 | 16.05 | 16.21 | 15.94 | 16.19 | 1,499,101 | +0.17(+1.06%) |
Jul 31, 2017 | 16.11 | 16.17 | 15.96 | 16.03 | 1,616,427 | -0.02(-0.11%) |
Jul 28, 2017 | 16.14 | 16.18 | 15.80 | 16.04 | 1,576,277 | -0.09(-0.58%) |
Jul 27, 2017 | 16.39 | 16.40 | 15.89 | 16.14 | 2,943,960 | +0.37(+2.37%) |
Jul 26, 2017 | 16.68 | 16.95 | 15.67 | 15.76 | 4,817,131 | -0.70(-4.23%) |
Jul 25, 2017 | 16.25 | 16.59 | 16.25 | 16.46 | 2,940,729 | +0.13(+0.79%) |
Jul 24, 2017 | 16.24 | 16.36 | 16.17 | 16.33 | 1,500,432 | +0.06(+0.40%) |
Jul 21, 2017 | 16.23 | 16.43 | 16.18 | 16.27 | 995,746 | -0.05(-0.29%) |
Jul 20, 2017 | 16.42 | 16.52 | 16.21 | 16.31 | 1,039,534 | -0.11(-0.64%) |
Jul 19, 2017 | 16.18 | 16.45 | 16.18 | 16.42 | 1,385,375 | +0.25(+1.56%) |
Jul 18, 2017 | 16.15 | 16.21 | 16.02 | 16.17 | 1,070,356 | -0.02(-0.14%) |
Jul 17, 2017 | 16.01 | 16.32 | 15.92 | 16.19 | 1,224,489 | +0.18(+1.10%) |
Jul 14, 2017 | 16.03 | 16.12 | 15.94 | 16.01 | 2,169,708 | -0.02(-0.11%) |
Jul 13, 2017 | 16.05 | 16.10 | 15.93 | 16.03 | 994,735 | -0.03(-0.18%) |
Jul 12, 2017 | 16.19 | 16.35 | 16.00 | 16.06 | 1,893,352 | +0.01(+0.04%) |
Jul 11, 2017 | 16.16 | 16.25 | 15.97 | 16.05 | 1,748,296 | -0.06(-0.40%) |
Jul 10, 2017 | 16.15 | 16.31 | 16.02 | 16.12 | 1,402,542 | -0.10(-0.65%) |
Jul 07, 2017 | 16.10 | 16.25 | 15.91 | 16.22 | 2,158,179 | +0.12(+0.76%) |
Jul 06, 2017 | 16.36 | 16.43 | 16.07 | 16.10 | 2,159,392 | -0.32(-1.95%) |
Jul 05, 2017 | 16.41 | 16.47 | 16.29 | 16.42 | 1,689,633 | -0.07(-0.42%) |
Jul 03, 2017 | 16.43 | 16.58 | 16.28 | 16.49 | 1,156,440 | +0.18(+1.11%) |
Jun 30, 2017 | 16.44 | 16.49 | 16.13 | 16.31 | 3,326,518 | -0.12(-0.71%) |
Jun 29, 2017 | 16.57 | 16.57 | 16.13 | 16.43 | 4,003,421 | -0.07(-0.42%) |
Jun 28, 2017 | 16.04 | 16.52 | 15.98 | 16.50 | 3,001,166 | +0.61(+3.85%) |
Jun 27, 2017 | 15.85 | 16.23 | 15.85 | 15.89 | 2,676,967 | +0.06(+0.37%) |
Jun 26, 2017 | 15.65 | 15.97 | 15.61 | 15.83 | 1,935,790 | +0.23(+1.46%) |
Jun 23, 2017 | 15.44 | 15.70 | 15.42 | 15.60 | 2,114,791 | +0.16(+1.02%) |
Jun 22, 2017 | 15.30 | 15.49 | 15.25 | 15.44 | 1,390,875 | +0.19(+1.26%) |
Jun 21, 2017 | 15.60 | 15.62 | 15.21 | 15.25 | 1,771,469 | -0.24(-1.58%) |
Jun 20, 2017 | 15.55 | 15.60 | 15.32 | 15.50 | 1,334,681 | -0.23(-1.44%) |
Jun 19, 2017 | 15.61 | 15.82 | 15.50 | 15.72 | 2,145,773 | +0.15(+0.93%) |
Jun 16, 2017 | 15.49 | 15.65 | 15.38 | 15.58 | 3,421,147 | +0.03(+0.19%) |
Jun 15, 2017 | 15.40 | 15.62 | 15.26 | 15.55 | 1,799,304 | -0.05(-0.30%) |
Jun 14, 2017 | 15.81 | 15.81 | 15.40 | 15.59 | 2,543,053 | -0.23(-1.47%) |
Jun 13, 2017 | 15.70 | 15.89 | 15.62 | 15.83 | 1,550,142 | +0.16(+1.00%) |
Jun 12, 2017 | 15.51 | 15.75 | 15.42 | 15.67 | 1,978,322 | +0.22(+1.39%) |
Jun 09, 2017 | 15.14 | 15.54 | 15.09 | 15.46 | 1,398,569 | +0.32(+2.11%) |
Jun 08, 2017 | 14.79 | 15.21 | 14.71 | 15.14 | 1,393,372 | +0.30(+2.04%) |
Jun 07, 2017 | 14.95 | 15.06 | 14.80 | 14.83 | 1,587,290 | -0.14(-0.93%) |
Jun 06, 2017 | 14.97 | 15.05 | 14.84 | 14.97 | 3,165,075 | -0.15(-0.96%) |
Jun 05, 2017 | 15.29 | 15.33 | 15.12 | 15.12 | 1,292,306 | -0.17(-1.10%) |
Jun 02, 2017 | 15.14 | 15.48 | 15.12 | 15.29 | 1,989,851 | +0.12(+0.77%) |