Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.31 | 17.51 | 17.31 | 17.46 | 223,562 | +0.12(+0.69%) |
Aug 30, 2017 | 17.32 | 17.44 | 17.22 | 17.34 | 161,356 | +0.06(+0.35%) |
Aug 29, 2017 | 17.04 | 17.34 | 16.93 | 17.28 | 144,441 | +0.14(+0.82%) |
Aug 28, 2017 | 17.25 | 17.32 | 17.03 | 17.14 | 262,523 | -0.12(-0.70%) |
Aug 25, 2017 | 17.40 | 17.11 | 17.26 | 181,038 | +0.09(+0.52%) | |
Aug 24, 2017 | 17.01 | 17.25 | 17.00 | 17.17 | 157,451 | +0.11(+0.64%) |
Aug 23, 2017 | 16.76 | 17.13 | 16.76 | 17.06 | 196,120 | +0.28(+1.67%) |
Aug 22, 2017 | 16.29 | 16.86 | 16.29 | 16.78 | 273,502 | +0.41(+2.50%) |
Aug 21, 2017 | 16.30 | 16.41 | 16.28 | 16.37 | 189,674 | -0.01(-0.06%) |
Aug 18, 2017 | 16.29 | 16.55 | 16.22 | 16.38 | 107,917 | +0.08(+0.49%) |
Aug 17, 2017 | 16.30 | 16.40 | 16.24 | 16.30 | 190,450 | -0.02(-0.12%) |
Aug 16, 2017 | 16.27 | 16.40 | 16.17 | 16.32 | 204,520 | +0.01(+0.06%) |
Aug 15, 2017 | 16.40 | 16.48 | 16.20 | 16.31 | 492,466 | -0.08(-0.49%) |
Aug 14, 2017 | 16.16 | 16.88 | 16.14 | 16.39 | 1,367,429 | +0.21(+1.30%) |
Aug 11, 2017 | 16.00 | 16.28 | 15.94 | 16.18 | 351,122 | +0.15(+0.94%) |
Aug 10, 2017 | 16.16 | 16.22 | 16.00 | 16.03 | 209,701 | -0.17(-1.05%) |
Aug 09, 2017 | 16.30 | 16.50 | 16.11 | 16.20 | 168,092 | -0.13(-0.80%) |
Aug 08, 2017 | 16.62 | 16.25 | 16.33 | 347,726 | -0.29(-1.74%) | |
Aug 04, 2017 | 16.69 | 16.75 | 16.50 | 16.62 | 236,378 | -0.11(-0.66%) |
Aug 03, 2017 | 17.27 | 17.29 | 16.57 | 16.73 | 418,525 | -0.53(-3.07%) |
Aug 02, 2017 | 17.31 | 18.04 | 17.22 | 17.26 | 899,134 | +0.94(+5.76%) |
Aug 01, 2017 | 16.19 | 16.45 | 16.13 | 16.32 | 137,214 | +0.09(+0.55%) |
Jul 31, 2017 | 16.06 | 16.28 | 15.97 | 16.23 | 139,129 | +0.19(+1.18%) |
Jul 28, 2017 | 15.97 | 16.27 | 15.97 | 16.04 | 131,542 | +0.05(+0.31%) |
Jul 27, 2017 | 16.23 | 16.26 | 15.92 | 15.99 | 215,028 | -0.24(-1.48%) |
Jul 26, 2017 | 16.40 | 16.41 | 16.18 | 16.23 | 264,741 | -0.18(-1.10%) |
Jul 25, 2017 | 16.25 | 16.46 | 16.20 | 16.41 | 335,455 | +0.21(+1.30%) |
Jul 24, 2017 | 16.34 | 16.40 | 16.12 | 16.20 | 146,805 | -0.13(-0.80%) |
Jul 21, 2017 | 16.36 | 16.39 | 16.09 | 16.33 | 205,217 | -0.05(-0.31%) |
Jul 20, 2017 | 16.69 | 16.32 | 16.38 | 167,690 | -0.24(-1.44%) | |
Jul 19, 2017 | 16.54 | 16.80 | 16.54 | 16.62 | 255,272 | +0.01(+0.06%) |
Jul 18, 2017 | 16.63 | 16.66 | 16.38 | 16.61 | 140,283 | -0.05(-0.30%) |
Jul 17, 2017 | 16.87 | 16.92 | 16.60 | 16.66 | 119,706 | -0.25(-1.48%) |
Jul 14, 2017 | 16.69 | 16.94 | 16.65 | 16.91 | 146,772 | +0.16(+0.96%) |
Jul 13, 2017 | 16.80 | 16.85 | 16.65 | 16.75 | 136,148 | -0.05(-0.30%) |
Jul 12, 2017 | 16.77 | 16.95 | 16.65 | 16.80 | 129,317 | +0.13(+0.78%) |
Jul 11, 2017 | 16.73 | 16.79 | 16.44 | 16.67 | 199,689 | -0.09(-0.54%) |
Jul 10, 2017 | 16.78 | 16.93 | 16.70 | 16.76 | 109,292 | -0.20(-1.18%) |
Jul 07, 2017 | 16.88 | 16.97 | 16.71 | 16.96 | 109,808 | +0.01(+0.06%) |
Jul 06, 2017 | 16.66 | 17.00 | 16.66 | 16.95 | 197,765 | +0.19(+1.13%) |
Jul 05, 2017 | 16.87 | 16.87 | 16.57 | 16.76 | 132,714 | -0.09(-0.53%) |
Jul 04, 2017 | 16.52 | 17.02 | 16.52 | 16.85 | 164,579 | +0.09(+0.54%) |
Jul 03, 2017 | 16.76 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 16.60 | 16.83 | 16.43 | 16.76 | 144,704 | +0.17(+1.02%) |
Jun 29, 2017 | 16.68 | 16.90 | 16.52 | 16.59 | 138,882 | -0.13(-0.78%) |
Jun 28, 2017 | 16.73 | 16.93 | 16.59 | 16.72 | 187,109 | -0.28(-1.65%) |
Jun 27, 2017 | 17.00 | 17.12 | 16.93 | 17.00 | 245,486 | +0.06(+0.35%) |
Jun 26, 2017 | 17.10 | 17.26 | 16.83 | 16.94 | 311,593 | -0.39(-2.25%) |
Jun 23, 2017 | 17.10 | 17.39 | 17.06 | 17.33 | 150,618 | +0.18(+1.05%) |
Jun 22, 2017 | 17.19 | 17.42 | 17.10 | 17.15 | 140,596 | +0.02(+0.12%) |
Jun 21, 2017 | 17.28 | 17.41 | 16.96 | 17.13 | 216,472 | -0.22(-1.27%) |
Jun 20, 2017 | 17.50 | 17.65 | 17.33 | 17.35 | 182,342 | -0.24(-1.36%) |
Jun 19, 2017 | 17.58 | 17.86 | 17.55 | 17.59 | 129,309 | -0.14(-0.79%) |
Jun 16, 2017 | 17.57 | 17.86 | 17.56 | 17.73 | 154,495 | +0.12(+0.68%) |
Jun 15, 2017 | 17.58 | 17.72 | 17.51 | 17.61 | 171,144 | -0.15(-0.84%) |
Jun 14, 2017 | 17.95 | 17.99 | 17.67 | 17.76 | 152,065 | -0.26(-1.44%) |
Jun 13, 2017 | 17.83 | 18.12 | 17.83 | 18.02 | 665,353 | +0.11(+0.61%) |
Jun 12, 2017 | 18.06 | 18.16 | 17.76 | 17.91 | 117,952 | -0.12(-0.67%) |
Jun 09, 2017 | 17.85 | 18.17 | 17.71 | 18.03 | 113,039 | +0.19(+1.07%) |
Jun 08, 2017 | 17.70 | 17.94 | 17.64 | 17.84 | 103,097 | +0.09(+0.51%) |
Jun 07, 2017 | 18.02 | 18.17 | 17.70 | 17.75 | 343,289 | -0.38(-2.10%) |
Jun 06, 2017 | 17.75 | 18.21 | 17.57 | 18.13 | 171,053 | +0.32(+1.80%) |
Jun 05, 2017 | 17.86 | 17.90 | 17.43 | 17.81 | 165,690 | -0.01(-0.06%) |
Jun 02, 2017 | 17.85 | 17.97 | 17.70 | 17.82 | 163,004 | -0.18(-1.00%) |