Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.66 | 17.62 | 17.64 | 0 | +0.25(+1.41%) | |
Aug 30, 2017 | 17.42 | 17.39 | 17.39 | 0 | +0.00(+0.03%) | |
Aug 29, 2017 | 17.41 | 17.37 | 17.39 | 0 | -0.11(-0.63%) | |
Aug 28, 2017 | 17.57 | 17.46 | 17.50 | 0 | +0.39(+2.28%) | |
Aug 27, 2017 | 17.13 | 17.05 | 17.11 | 0 | +0.05(+0.26%) | |
Aug 26, 2017 | 17.18 | 16.71 | 17.06 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 17.18 | 16.71 | 17.06 | 0 | +0.14(+0.86%) | |
Aug 24, 2017 | 16.95 | 16.91 | 16.91 | 0 | -0.17(-1.00%) | |
Aug 23, 2017 | 17.10 | 17.07 | 17.09 | 0 | +0.13(+0.77%) | |
Aug 22, 2017 | 16.99 | 16.95 | 16.95 | 0 | -0.04(-0.21%) | |
Aug 21, 2017 | 17.01 | 16.98 | 16.99 | 0 | +0.12(+0.74%) | |
Aug 20, 2017 | 16.97 | 16.86 | 16.86 | 0 | -0.09(-0.50%) | |
Aug 19, 2017 | 17.32 | 16.85 | 16.95 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 17.32 | 16.85 | 16.95 | 0 | -0.09(-0.50%) | |
Aug 17, 2017 | 17.07 | 17.03 | 17.04 | 0 | -0.05(-0.32%) | |
Aug 16, 2017 | 17.14 | 17.09 | 17.09 | 0 | +0.45(+2.74%) | |
Aug 15, 2017 | 16.64 | 16.61 | 16.64 | 0 | -0.40(-2.35%) | |
Aug 14, 2017 | 17.07 | 17.02 | 17.04 | 0 | -0.05(-0.32%) | |
Aug 13, 2017 | 17.13 | 17.06 | 17.09 | 0 | -0.02(-0.12%) | |
Aug 12, 2017 | 17.20 | 16.88 | 17.11 | 0 | +0.00(+0.00%) | |
Aug 11, 2017 | 17.20 | 16.88 | 17.11 | 0 | +0.00(+0.03%) | |
Aug 10, 2017 | 17.14 | 17.10 | 17.11 | 0 | +0.18(+1.09%) | |
Aug 09, 2017 | 16.95 | 16.89 | 16.92 | 0 | +0.47(+2.83%) | |
Aug 08, 2017 | 16.46 | 16.43 | 16.45 | 0 | +0.20(+1.26%) | |
Aug 07, 2017 | 16.25 | 16.23 | 16.25 | 0 | +0.02(+0.12%) | |
Aug 06, 2017 | 16.27 | 16.21 | 16.23 | 0 | -0.00(-0.03%) | |
Aug 05, 2017 | 16.75 | 16.17 | 16.23 | 0 | +0.00(+0.00%) | |
Aug 04, 2017 | 16.75 | 16.17 | 16.23 | 0 | -0.43(-2.55%) | |
Aug 03, 2017 | 16.70 | 16.64 | 16.66 | 0 | +0.16(+0.94%) | |
Aug 02, 2017 | 16.58 | 16.46 | 16.50 | 0 | -0.16(-0.93%) | |
Aug 01, 2017 | 16.96 | 16.62 | 16.66 | 0 | -0.14(-0.83%) | |
Jul 31, 2017 | 16.84 | 16.80 | 16.80 | 0 | +0.03(+0.18%) | |
Jul 30, 2017 | 16.79 | 16.73 | 16.77 | 0 | +0.02(+0.15%) | |
Jul 29, 2017 | 16.75 | 16.50 | 16.75 | 0 | +0.00(+0.00%) | |
Jul 28, 2017 | 16.75 | 16.50 | 16.75 | 0 | +0.18(+1.06%) | |
Jul 27, 2017 | 16.58 | 16.55 | 16.57 | 0 | -0.05(-0.33%) | |
Jul 26, 2017 | 16.64 | 16.60 | 16.62 | 0 | +0.16(+0.97%) | |
Jul 25, 2017 | 16.48 | 16.45 | 16.46 | 0 | +0.00(+0.03%) | |
Jul 24, 2017 | 16.52 | 16.45 | 16.46 | 0 | -0.04(-0.24%) | |
Jul 22, 2017 | 16.51 | 16.28 | 16.50 | 0 | +0.00(+0.00%) | |
Jul 21, 2017 | 16.51 | 16.28 | 16.50 | 0 | +0.23(+1.38%) | |
Jul 20, 2017 | 16.28 | 16.25 | 16.27 | 0 | +0.02(+0.12%) | |
Jul 19, 2017 | 16.28 | 16.25 | 16.25 | 0 | +0.16(+0.99%) | |
Jul 18, 2017 | 16.11 | 16.07 | 16.09 | 0 | +0.10(+0.63%) | |
Jul 17, 2017 | 16.02 | 15.94 | 15.99 | 0 | +0.05(+0.31%) | |
Jul 15, 2017 | 16.07 | 15.57 | 15.95 | 0 | +0.00(+0.00%) | |
Jul 14, 2017 | 16.07 | 15.57 | 15.95 | 0 | +0.06(+0.38%) | |
Jul 13, 2017 | 15.88 | 15.85 | 15.88 | 0 | +0.07(+0.44%) | |
Jul 12, 2017 | 15.81 | 15.80 | 15.81 | 0 | +0.17(+1.12%) | |
Jul 11, 2017 | 15.65 | 15.61 | 15.64 | 0 | +0.10(+0.61%) | |
Jul 10, 2017 | 15.61 | 15.53 | 15.54 | 0 | -0.02(-0.10%) | |
Jul 08, 2017 | 16.14 | 15.54 | 15.56 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 16.14 | 15.54 | 15.56 | 0 | -0.50(-3.11%) | |
Jul 06, 2017 | 16.08 | 16.04 | 16.06 | 0 | -0.05(-0.28%) | |
Jul 05, 2017 | 16.18 | 16.01 | 16.11 | 0 | -0.02(-0.15%) | |
Jul 03, 2017 | 16.09 | 16.14 | 16.11 | 16.13 | 0 | -0.50(-2.98%) |
Jun 30, 2017 | 16.70 | 16.50 | 16.62 | 0 | -0.17(-1.01%) | |
Jun 29, 2017 | 16.80 | 16.77 | 16.80 | 0 | +0.15(+0.90%) | |
Jun 28, 2017 | 16.66 | 16.61 | 16.64 | 0 | +0.11(+0.63%) | |
Jun 27, 2017 | 16.59 | 16.50 | 16.54 | 0 | -0.14(-0.87%) | |
Jun 26, 2017 | 16.75 | 16.64 | 16.68 | 0 | +0.01(+0.09%) | |
Jun 24, 2017 | 16.76 | 16.52 | 16.67 | 0 | +0.00(+0.00%) | |
Jun 23, 2017 | 16.76 | 16.52 | 16.67 | 0 | +0.22(+1.31%) | |
Jun 22, 2017 | 16.47 | 16.40 | 16.45 | 0 | -0.02(-0.09%) | |
Jun 21, 2017 | 16.48 | 16.41 | 16.47 | 0 | +0.00(+0.03%) | |
Jun 20, 2017 | 16.50 | 16.45 | 16.46 | 0 | -0.19(-1.14%) | |
Jun 19, 2017 | 16.68 | 16.65 | 16.66 | 0 | -0.02(-0.12%) | |
Jun 17, 2017 | 16.80 | 16.62 | 16.68 | 0 | +0.00(+0.00%) | |
Jun 16, 2017 | 16.80 | 16.62 | 16.68 | 0 | -0.24(-1.42%) | |
Jun 15, 2017 | 16.93 | 16.87 | 16.91 | 0 | +0.09(+0.56%) | |
Jun 14, 2017 | 16.83 | 16.81 | 16.82 | 0 | -0.11(-0.62%) | |
Jun 13, 2017 | 16.95 | 16.93 | 16.93 | 0 | -0.25(-1.48%) | |
Jun 12, 2017 | 17.21 | 17.16 | 17.18 | 0 | +0.00(+0.00%) | |
Jun 10, 2017 | 17.50 | 17.16 | 17.18 | 0 | +0.00(+0.00%) | |
Jun 09, 2017 | 17.50 | 17.16 | 17.18 | 0 | -0.39(-2.25%) | |
Jun 08, 2017 | 17.59 | 17.56 | 17.57 | 0 | -0.11(-0.62%) | |
Jun 07, 2017 | 17.71 | 17.68 | 17.68 | 0 | +0.15(+0.86%) | |
Jun 06, 2017 | 17.56 | 17.52 | 17.54 | 0 | -0.02(-0.14%) | |
Jun 05, 2017 | 17.59 | 17.52 | 17.56 | 0 | +0.01(+0.09%) | |
Jun 03, 2017 | 17.58 | 17.11 | 17.55 | 0 | +0.00(+0.00%) | |
Jun 02, 2017 | 17.58 | 17.11 | 17.55 | 0 | +0.23(+1.30%) |