Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.10 | 17.25 | 16.78 | 17.22 | 29,845 | +0.28(+1.64%) |
Aug 30, 2017 | 16.89 | 17.23 | 16.81 | 16.94 | 28,637 | +0.04(+0.23%) |
Aug 29, 2017 | 16.61 | 17.13 | 16.36 | 16.90 | 25,772 | +0.08(+0.47%) |
Aug 28, 2017 | 16.88 | 16.89 | 16.59 | 16.82 | 21,477 | -0.02(-0.12%) |
Aug 25, 2017 | 16.56 | 17.01 | 16.56 | 16.84 | 18,840 | +0.15(+0.89%) |
Aug 24, 2017 | 16.64 | 16.75 | 16.19 | 16.69 | 24,958 | +0.05(+0.30%) |
Aug 23, 2017 | 16.73 | 16.84 | 16.63 | 16.64 | 18,616 | -0.29(-1.70%) |
Aug 22, 2017 | 17.18 | 17.26 | 16.81 | 16.93 | 16,020 | -0.24(-1.39%) |
Aug 21, 2017 | 17.01 | 17.21 | 16.96 | 17.17 | 23,606 | +0.01(+0.06%) |
Aug 18, 2017 | 16.61 | 17.35 | 16.49 | 17.16 | 48,590 | +0.37(+2.19%) |
Aug 17, 2017 | 16.96 | 17.23 | 16.67 | 16.79 | 29,513 | -0.54(-3.09%) |
Aug 16, 2017 | 17.39 | 17.66 | 17.28 | 17.33 | 21,306 | -0.08(-0.46%) |
Aug 15, 2017 | 17.39 | 17.71 | 17.25 | 17.41 | 80,337 | +0.15(+0.86%) |
Aug 14, 2017 | 17.38 | 17.56 | 17.02 | 17.26 | 47,692 | +0.06(+0.35%) |
Aug 11, 2017 | 17.34 | 17.34 | 16.96 | 17.20 | 38,646 | -0.03(-0.17%) |
Aug 10, 2017 | 17.41 | 17.43 | 17.22 | 17.23 | 30,986 | -0.21(-1.19%) |
Aug 09, 2017 | 17.23 | 17.53 | 17.08 | 17.44 | 34,210 | +0.11(+0.63%) |
Aug 08, 2017 | 17.16 | 17.60 | 17.06 | 17.33 | 63,088 | +0.21(+1.22%) |
Aug 07, 2017 | 17.31 | 17.60 | 17.12 | 17.12 | 36,066 | -0.21(-1.20%) |
Aug 04, 2017 | 17.85 | 17.85 | 17.06 | 17.33 | 35,470 | +0.61(+3.68%) |
Aug 03, 2017 | 16.75 | 17.24 | 16.44 | 16.71 | 23,488 | -0.15(-0.88%) |
Aug 02, 2017 | 17.08 | 17.13 | 16.47 | 16.86 | 48,414 | -0.30(-1.73%) |
Aug 01, 2017 | 17.10 | 17.28 | 17.06 | 17.16 | 28,882 | +0.38(+2.25%) |
Jul 31, 2017 | 17.15 | 16.71 | 16.78 | 34,492 | +0.06(+0.36%) | |
Jul 28, 2017 | 16.81 | 17.21 | 16.51 | 16.72 | 20,194 | -0.10(-0.59%) |
Jul 27, 2017 | 17.79 | 17.79 | 16.66 | 16.82 | 19,405 | -0.29(-1.68%) |
Jul 26, 2017 | 17.45 | 17.45 | 17.03 | 17.11 | 28,552 | -0.32(-1.82%) |
Jul 25, 2017 | 17.99 | 17.99 | 17.23 | 17.43 | 25,502 | +0.14(+0.80%) |
Jul 24, 2017 | 16.95 | 17.43 | 16.92 | 17.29 | 43,405 | +0.33(+1.93%) |
Jul 21, 2017 | 17.36 | 17.37 | 16.86 | 16.96 | 42,712 | -0.28(-1.61%) |
Jul 20, 2017 | 17.09 | 16.72 | 17.24 | 52,362 | +0.29(+1.70%) | |
Jul 19, 2017 | 17.01 | 17.31 | 16.38 | 16.95 | 40,053 | +0.04(+0.23%) |
Jul 18, 2017 | 16.93 | 17.36 | 16.86 | 16.91 | 37,823 | -0.14(-0.81%) |
Jul 17, 2017 | 17.16 | 17.38 | 16.86 | 17.05 | 34,309 | -0.12(-0.69%) |
Jul 14, 2017 | 17.01 | 17.34 | 16.82 | 17.17 | 38,516 | +0.42(+2.49%) |
Jul 13, 2017 | 17.10 | 17.10 | 16.39 | 16.75 | 18,860 | -0.28(-1.63%) |
Jul 12, 2017 | 16.97 | 17.23 | 16.63 | 17.03 | 37,971 | +0.12(+0.70%) |
Jul 11, 2017 | 16.25 | 16.91 | 16.25 | 16.91 | 18,601 | +0.23(+1.37%) |
Jul 10, 2017 | 16.44 | 16.95 | 15.94 | 16.68 | 39,141 | +0.16(+0.96%) |
Jul 07, 2017 | 16.59 | 16.85 | 16.27 | 16.52 | 33,335 | -0.10(-0.60%) |
Jul 06, 2017 | 16.49 | 16.85 | 16.34 | 16.62 | 26,457 | -0.04(-0.24%) |
Jul 05, 2017 | 16.48 | 16.67 | 15.95 | 16.66 | 30,329 | +0.14(+0.84%) |
Jul 03, 2017 | 16.01 | 16.66 | 15.45 | 16.52 | 20,689 | +0.52(+3.22%) |
Jun 30, 2017 | 15.77 | 16.38 | 15.38 | 16.01 | 47,257 | +0.29(+1.83%) |
Jun 29, 2017 | 15.67 | 16.04 | 15.34 | 15.72 | 35,450 | +0.08(+0.51%) |
Jun 28, 2017 | 15.72 | 16.01 | 15.26 | 15.64 | 20,825 | +0.33(+2.14%) |
Jun 27, 2017 | 16.42 | 16.42 | 14.99 | 15.31 | 36,919 | -1.08(-6.59%) |
Jun 26, 2017 | 15.49 | 16.67 | 15.16 | 16.40 | 76,892 | +0.77(+4.95%) |
Jun 23, 2017 | 15.15 | 15.83 | 15.04 | 15.62 | 911,185 | -0.05(-0.32%) |
Jun 22, 2017 | 15.55 | 16.27 | 15.55 | 15.67 | 38,865 | +0.07(+0.45%) |
Jun 21, 2017 | 16.22 | 16.47 | 14.84 | 15.60 | 59,816 | -1.03(-6.20%) |
Jun 20, 2017 | 16.56 | 17.09 | 16.35 | 16.63 | 18,762 | +0.00(+0.00%) |
Jun 19, 2017 | 16.77 | 17.11 | 16.46 | 16.63 | 21,010 | -0.14(-0.83%) |
Jun 16, 2017 | 16.75 | 16.96 | 16.21 | 16.77 | 13,963 | -0.24(-1.40%) |
Jun 15, 2017 | 17.46 | 18.05 | 16.84 | 17.01 | 20,303 | -0.17(-0.98%) |
Jun 14, 2017 | 16.13 | 17.68 | 16.13 | 17.18 | 30,321 | +0.40(+2.36%) |
Jun 13, 2017 | 16.45 | 17.61 | 16.45 | 16.78 | 16,179 | +0.36(+2.17%) |
Jun 12, 2017 | 17.85 | 18.30 | 16.35 | 16.43 | 34,450 | -1.59(-8.81%) |
Jun 09, 2017 | 17.71 | 18.61 | 17.60 | 18.01 | 11,281 | +0.30(+1.68%) |
Jun 08, 2017 | 17.25 | 18.03 | 17.25 | 17.71 | 16,344 | +0.14(+0.79%) |
Jun 07, 2017 | 17.41 | 17.88 | 16.65 | 17.58 | 24,461 | +0.11(+0.62%) |
Jun 06, 2017 | 17.85 | 17.86 | 16.87 | 17.47 | 23,831 | -0.49(-2.71%) |
Jun 05, 2017 | 18.34 | 18.34 | 17.78 | 17.95 | 18,666 | -0.21(-1.15%) |
Jun 02, 2017 | 18.19 | 18.24 | 17.84 | 18.16 | 20,643 | +0.08(+0.44%) |