Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.41 | 17.80 | 17.27 | 17.51 | 168,688 | +0.17(+0.98%) |
Aug 30, 2017 | 17.35 | 17.76 | 17.23 | 17.34 | 135,013 | +0.01(+0.05%) |
Aug 29, 2017 | 17.19 | 17.45 | 17.11 | 17.33 | 130,233 | -0.04(-0.21%) |
Aug 28, 2017 | 17.20 | 17.44 | 16.70 | 17.37 | 145,292 | +0.17(+0.99%) |
Aug 25, 2017 | 16.99 | 17.31 | 16.65 | 17.20 | 123,910 | +0.24(+1.42%) |
Aug 24, 2017 | 16.92 | 17.45 | 16.83 | 16.96 | 328,579 | +0.15(+0.91%) |
Aug 23, 2017 | 16.80 | 16.88 | 15.67 | 16.80 | 99,879 | -0.07(-0.42%) |
Aug 22, 2017 | 16.68 | 17.02 | 16.63 | 16.88 | 108,992 | +0.31(+1.89%) |
Aug 21, 2017 | 16.79 | 16.79 | 16.44 | 16.56 | 124,263 | -0.29(-1.70%) |
Aug 18, 2017 | 16.97 | 16.98 | 15.81 | 16.85 | 168,149 | -0.24(-1.41%) |
Aug 17, 2017 | 17.05 | 17.35 | 16.79 | 17.09 | 178,780 | +0.00(+0.00%) |
Aug 16, 2017 | 17.11 | 17.33 | 16.91 | 17.09 | 177,067 | -0.03(-0.16%) |
Aug 15, 2017 | 17.30 | 17.35 | 17.05 | 17.12 | 147,125 | -0.17(-0.98%) |
Aug 14, 2017 | 16.45 | 17.30 | 16.10 | 17.29 | 231,240 | +0.96(+5.86%) |
Aug 11, 2017 | 16.31 | 16.46 | 16.23 | 16.33 | 131,130 | +0.03(+0.16%) |
Aug 10, 2017 | 16.23 | 16.36 | 16.09 | 16.30 | 195,231 | -0.02(-0.11%) |
Aug 09, 2017 | 16.18 | 16.37 | 16.10 | 16.32 | 203,477 | +0.09(+0.55%) |
Aug 08, 2017 | 16.22 | 16.32 | 15.85 | 16.23 | 159,767 | +0.01(+0.06%) |
Aug 07, 2017 | 16.12 | 16.39 | 16.04 | 16.22 | 184,127 | +0.13(+0.78%) |
Aug 04, 2017 | 16.18 | 15.90 | 16.10 | 167,306 | +0.15(+0.95%) | |
Aug 03, 2017 | 16.24 | 16.58 | 15.91 | 15.94 | 125,287 | -0.28(-1.71%) |
Aug 02, 2017 | 16.43 | 16.53 | 15.94 | 16.22 | 164,060 | -0.30(-1.84%) |
Aug 01, 2017 | 16.26 | 16.61 | 16.04 | 16.53 | 152,029 | +0.42(+2.61%) |
Jul 31, 2017 | 16.20 | 16.29 | 16.07 | 16.11 | 139,816 | -0.07(-0.44%) |
Jul 28, 2017 | 16.32 | 16.35 | 16.03 | 16.18 | 134,773 | -0.21(-1.26%) |
Jul 27, 2017 | 16.62 | 16.62 | 16.20 | 16.38 | 150,801 | -0.17(-1.03%) |
Jul 26, 2017 | 17.00 | 17.12 | 16.51 | 16.55 | 93,115 | -0.40(-2.37%) |
Jul 25, 2017 | 16.74 | 17.18 | 16.73 | 16.96 | 150,754 | +0.30(+1.83%) |
Jul 24, 2017 | 16.71 | 16.72 | 16.54 | 16.65 | 169,273 | -0.07(-0.43%) |
Jul 21, 2017 | 16.88 | 16.90 | 16.62 | 16.72 | 126,193 | -0.04(-0.27%) |
Jul 20, 2017 | 16.96 | 16.66 | 16.77 | 91,287 | -0.07(-0.43%) | |
Jul 19, 2017 | 16.68 | 16.97 | 16.59 | 16.84 | 146,328 | +0.21(+1.29%) |
Jul 18, 2017 | 16.65 | 16.65 | 16.31 | 16.62 | 148,530 | -0.09(-0.54%) |
Jul 17, 2017 | 16.68 | 16.82 | 16.52 | 16.71 | 114,625 | +0.05(+0.32%) |
Jul 14, 2017 | 16.87 | 16.92 | 16.45 | 16.66 | 145,565 | -0.22(-1.32%) |
Jul 13, 2017 | 16.69 | 16.88 | 16.59 | 16.88 | 230,487 | +0.22(+1.34%) |
Jul 12, 2017 | 16.96 | 17.14 | 16.64 | 16.66 | 172,249 | -0.17(-1.00%) |
Jul 11, 2017 | 16.54 | 16.91 | 16.42 | 16.83 | 265,219 | +0.29(+1.78%) |
Jul 10, 2017 | 16.67 | 16.78 | 16.51 | 16.54 | 229,753 | -0.12(-0.75%) |
Jul 07, 2017 | 16.82 | 16.99 | 16.59 | 16.66 | 242,379 | -0.11(-0.64%) |
Jul 06, 2017 | 17.03 | 17.17 | 16.71 | 16.77 | 168,282 | -0.37(-2.18%) |
Jul 05, 2017 | 16.95 | 17.21 | 16.78 | 17.14 | 209,679 | +0.13(+0.78%) |
Jul 03, 2017 | 16.91 | 17.18 | 16.80 | 17.01 | 105,271 | +0.12(+0.74%) |
Jun 30, 2017 | 17.09 | 17.27 | 16.74 | 16.88 | 142,405 | -0.17(-0.99%) |
Jun 29, 2017 | 17.31 | 17.36 | 16.71 | 17.05 | 169,400 | -0.23(-1.34%) |
Jun 28, 2017 | 17.29 | 17.40 | 16.84 | 17.28 | 203,173 | +0.08(+0.47%) |
Jun 27, 2017 | 17.31 | 16.97 | 17.20 | 209,484 | +0.04(+0.21%) | |
Jun 26, 2017 | 16.75 | 17.31 | 16.73 | 17.17 | 333,178 | +0.38(+2.28%) |
Jun 23, 2017 | 16.71 | 16.88 | 16.62 | 16.79 | 308,943 | +0.08(+0.48%) |
Jun 22, 2017 | 16.78 | 16.94 | 16.67 | 16.71 | 146,905 | -0.09(-0.53%) |
Jun 21, 2017 | 16.84 | 16.87 | 16.50 | 16.79 | 203,232 | -0.03(-0.16%) |
Jun 20, 2017 | 17.01 | 17.01 | 16.73 | 16.82 | 236,261 | -0.20(-1.15%) |
Jun 19, 2017 | 17.10 | 17.16 | 16.87 | 17.02 | 256,290 | +0.10(+0.58%) |
Jun 16, 2017 | 17.11 | 17.33 | 16.70 | 16.92 | 432,136 | -0.29(-1.71%) |
Jun 15, 2017 | 17.00 | 17.43 | 16.99 | 17.21 | 316,262 | -0.06(-0.36%) |
Jun 14, 2017 | 16.95 | 17.60 | 16.48 | 17.27 | 402,714 | +0.45(+2.64%) |
Jun 13, 2017 | 16.79 | 17.16 | 16.65 | 16.83 | 485,169 | +0.11(+0.64%) |
Jun 12, 2017 | 16.33 | 17.06 | 16.08 | 16.72 | 753,681 | +0.54(+3.36%) |
Jun 09, 2017 | 15.97 | 17.62 | 15.88 | 16.18 | 1,259,815 | +0.35(+2.19%) |
Jun 08, 2017 | 12.87 | 15.98 | 12.42 | 15.83 | 1,754,488 | +2.48(+18.60%) |
Jun 07, 2017 | 13.48 | 13.57 | 13.04 | 13.35 | 316,529 | -0.13(-0.99%) |
Jun 06, 2017 | 13.61 | 13.71 | 12.95 | 13.48 | 328,603 | -0.22(-1.62%) |
Jun 05, 2017 | 13.30 | 13.82 | 13.28 | 13.71 | 221,958 | +0.36(+2.67%) |
Jun 02, 2017 | 13.31 | 13.89 | 13.29 | 13.35 | 208,702 | +0.04(+0.33%) |