Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.98 | 16.50 | 15.81 | 16.40 | 1,182,265 | +0.50(+3.14%) |
Aug 30, 2017 | 15.92 | 16.10 | 15.85 | 15.90 | 1,426,670 | -0.13(-0.81%) |
Aug 29, 2017 | 15.82 | 16.05 | 15.76 | 16.03 | 793,921 | +0.06(+0.38%) |
Aug 28, 2017 | 15.93 | 16.05 | 15.78 | 15.97 | 565,352 | -0.10(-0.62%) |
Aug 25, 2017 | 16.06 | 16.18 | 15.89 | 16.07 | 529,594 | -0.02(-0.12%) |
Aug 24, 2017 | 16.05 | 16.18 | 15.94 | 16.09 | 705,381 | +0.00(+0.00%) |
Aug 23, 2017 | 15.75 | 16.12 | 15.75 | 16.09 | 757,423 | +0.28(+1.77%) |
Aug 22, 2017 | 15.93 | 16.00 | 15.76 | 15.81 | 605,582 | -0.08(-0.50%) |
Aug 21, 2017 | 15.81 | 15.93 | 15.71 | 15.89 | 667,945 | +0.10(+0.63%) |
Aug 18, 2017 | 15.71 | 15.93 | 15.61 | 15.79 | 500,005 | +0.03(+0.19%) |
Aug 17, 2017 | 15.75 | 15.94 | 15.71 | 15.76 | 456,583 | -0.02(-0.13%) |
Aug 16, 2017 | 15.76 | 16.12 | 15.76 | 15.78 | 687,802 | +0.02(+0.13%) |
Aug 15, 2017 | 15.96 | 16.08 | 15.76 | 15.76 | 728,427 | -0.06(-0.38%) |
Aug 14, 2017 | 16.11 | 16.21 | 15.79 | 15.82 | 930,539 | -0.25(-1.56%) |
Aug 11, 2017 | 16.16 | 16.39 | 16.03 | 16.07 | 657,680 | -0.11(-0.68%) |
Aug 10, 2017 | 16.55 | 16.55 | 16.14 | 16.18 | 901,373 | -0.26(-1.58%) |
Aug 09, 2017 | 16.60 | 16.67 | 16.40 | 16.44 | 828,257 | -0.08(-0.48%) |
Aug 08, 2017 | 16.64 | 16.93 | 16.40 | 16.52 | 1,052,964 | -0.35(-2.07%) |
Aug 04, 2017 | 16.49 | 16.89 | 16.20 | 16.87 | 1,219,468 | +0.80(+4.98%) |
Aug 03, 2017 | 17.04 | 17.20 | 15.89 | 16.07 | 1,482,328 | -0.88(-5.19%) |
Aug 02, 2017 | 16.86 | 17.14 | 16.79 | 16.95 | 924,058 | -0.03(-0.18%) |
Aug 01, 2017 | 17.13 | 17.25 | 16.85 | 16.98 | 687,713 | -0.21(-1.22%) |
Jul 31, 2017 | 17.45 | 16.93 | 17.19 | 787,088 | -0.22(-1.26%) | |
Jul 28, 2017 | 17.64 | 17.88 | 17.37 | 17.41 | 713,098 | -0.22(-1.25%) |
Jul 27, 2017 | 17.33 | 17.64 | 17.28 | 17.63 | 706,714 | +0.10(+0.57%) |
Jul 26, 2017 | 17.53 | 17.82 | 17.27 | 17.53 | 850,993 | +0.07(+0.40%) |
Jul 25, 2017 | 17.18 | 17.62 | 17.16 | 17.46 | 1,021,026 | +0.52(+3.07%) |
Jul 24, 2017 | 17.21 | 17.24 | 16.88 | 16.94 | 550,741 | -0.34(-1.97%) |
Jul 21, 2017 | 17.49 | 17.50 | 17.13 | 17.28 | 654,201 | -0.23(-1.31%) |
Jul 20, 2017 | 17.95 | 18.19 | 17.50 | 17.51 | 587,085 | -0.30(-1.68%) |
Jul 19, 2017 | 17.15 | 17.88 | 17.11 | 17.81 | 917,558 | +0.66(+3.85%) |
Jul 18, 2017 | 17.30 | 17.40 | 17.10 | 17.15 | 804,832 | -0.02(-0.12%) |
Jul 17, 2017 | 17.24 | 17.24 | 16.95 | 17.17 | 704,436 | +0.03(+0.18%) |
Jul 14, 2017 | 17.02 | 17.24 | 16.91 | 17.14 | 681,058 | +0.24(+1.42%) |
Jul 13, 2017 | 16.84 | 17.00 | 16.80 | 16.90 | 775,858 | +0.08(+0.48%) |
Jul 12, 2017 | 17.00 | 17.13 | 16.76 | 16.82 | 773,769 | -0.02(-0.12%) |
Jul 11, 2017 | 16.71 | 16.90 | 16.52 | 16.84 | 1,235,475 | +0.12(+0.72%) |
Jul 10, 2017 | 16.92 | 16.92 | 16.67 | 16.72 | 761,768 | -0.08(-0.48%) |
Jul 07, 2017 | 16.82 | 16.93 | 16.63 | 16.80 | 1,046,424 | -0.09(-0.53%) |
Jul 06, 2017 | 16.96 | 17.27 | 16.81 | 16.89 | 1,376,776 | +0.04(+0.24%) |
Jul 05, 2017 | 17.11 | 17.11 | 16.77 | 16.85 | 1,183,741 | -0.17(-1.00%) |
Jul 04, 2017 | 17.26 | 17.28 | 16.85 | 17.02 | 224,147 | +0.06(+0.35%) |
Jul 03, 2017 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 17.20 | 16.88 | 16.96 | 782,176 | +0.01(+0.06%) | |
Jun 29, 2017 | 17.13 | 17.13 | 16.76 | 16.95 | 974,521 | -0.11(-0.64%) |
Jun 28, 2017 | 16.97 | 17.11 | 16.84 | 17.06 | 575,503 | +0.09(+0.53%) |
Jun 27, 2017 | 17.00 | 17.16 | 16.75 | 16.97 | 1,244,085 | +0.08(+0.47%) |
Jun 26, 2017 | 17.12 | 17.12 | 16.70 | 16.89 | 1,389,678 | -0.11(-0.65%) |
Jun 23, 2017 | 16.78 | 17.09 | 16.71 | 17.00 | 960,397 | +0.25(+1.49%) |
Jun 22, 2017 | 16.81 | 17.27 | 16.71 | 16.75 | 982,583 | -0.05(-0.30%) |
Jun 21, 2017 | 16.58 | 16.93 | 16.45 | 16.80 | 1,547,225 | +0.25(+1.51%) |
Jun 20, 2017 | 16.54 | 16.65 | 16.31 | 16.55 | 776,047 | -0.24(-1.43%) |
Jun 19, 2017 | 16.54 | 16.97 | 16.54 | 16.79 | 1,061,129 | +0.07(+0.42%) |
Jun 16, 2017 | 16.35 | 16.75 | 16.23 | 16.72 | 2,816,572 | +0.39(+2.39%) |
Jun 15, 2017 | 16.56 | 16.64 | 16.25 | 16.33 | 1,239,505 | -0.24(-1.45%) |
Jun 14, 2017 | 17.14 | 17.30 | 16.54 | 16.57 | 1,490,793 | -0.73(-4.22%) |
Jun 13, 2017 | 17.36 | 17.54 | 17.09 | 17.30 | 1,732,869 | -0.02(-0.12%) |
Jun 12, 2017 | 17.65 | 17.80 | 17.16 | 17.32 | 1,196,905 | +0.04(+0.23%) |
Jun 09, 2017 | 17.18 | 17.32 | 17.01 | 17.28 | 796,226 | +0.16(+0.93%) |
Jun 08, 2017 | 17.02 | 17.24 | 16.98 | 17.12 | 616,099 | +0.04(+0.23%) |
Jun 07, 2017 | 17.71 | 17.85 | 17.03 | 17.08 | 1,088,337 | -0.75(-4.21%) |
Jun 06, 2017 | 17.50 | 17.85 | 17.50 | 17.83 | 714,974 | +0.30(+1.71%) |
Jun 05, 2017 | 17.63 | 17.76 | 17.45 | 17.53 | 913,410 | -0.17(-0.96%) |
Jun 02, 2017 | 17.49 | 17.72 | 17.48 | 17.70 | 971,219 | -0.10(-0.56%) |