Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.90 | 17.08 | 16.51 | 16.86 | 217,185 | -0.04(-0.24%) |
Aug 30, 2017 | 16.16 | 16.93 | 16.16 | 16.90 | 234,783 | +0.72(+4.45%) |
Aug 29, 2017 | 16.01 | 16.28 | 15.93 | 16.18 | 133,378 | +0.03(+0.19%) |
Aug 28, 2017 | 16.08 | 16.21 | 15.94 | 16.15 | 85,698 | +0.07(+0.44%) |
Aug 25, 2017 | 16.21 | 16.30 | 16.06 | 16.08 | 89,687 | -0.11(-0.68%) |
Aug 24, 2017 | 16.13 | 16.39 | 16.08 | 16.19 | 111,122 | +0.17(+1.06%) |
Aug 23, 2017 | 16.15 | 16.30 | 16.01 | 16.02 | 99,684 | -0.24(-1.48%) |
Aug 22, 2017 | 16.34 | 16.57 | 16.21 | 16.26 | 176,006 | +0.06(+0.37%) |
Aug 21, 2017 | 16.45 | 16.54 | 16.14 | 16.20 | 184,598 | -0.31(-1.88%) |
Aug 18, 2017 | 16.63 | 16.84 | 16.15 | 16.51 | 246,220 | -0.33(-1.96%) |
Aug 17, 2017 | 16.43 | 16.98 | 16.23 | 16.84 | 437,939 | +0.28(+1.69%) |
Aug 16, 2017 | 16.26 | 16.60 | 15.99 | 16.56 | 300,754 | +0.35(+2.16%) |
Aug 15, 2017 | 15.86 | 16.25 | 15.59 | 16.21 | 321,322 | +0.40(+2.53%) |
Aug 14, 2017 | 15.66 | 15.83 | 15.36 | 15.81 | 263,521 | +0.26(+1.67%) |
Aug 11, 2017 | 15.07 | 15.57 | 14.91 | 15.55 | 237,388 | +0.48(+3.19%) |
Aug 10, 2017 | 15.15 | 15.30 | 14.98 | 15.07 | 227,352 | -0.22(-1.44%) |
Aug 09, 2017 | 15.02 | 15.31 | 14.79 | 15.29 | 273,634 | +0.22(+1.46%) |
Aug 08, 2017 | 17.34 | 17.43 | 14.75 | 15.07 | 880,324 | +0.01(+0.07%) |
Aug 07, 2017 | 15.05 | 15.25 | 14.90 | 15.06 | 180,544 | +0.00(+0.00%) |
Aug 04, 2017 | 15.23 | 15.39 | 15.01 | 15.06 | 324,802 | -0.17(-1.12%) |
Aug 03, 2017 | 15.09 | 15.48 | 14.97 | 15.23 | 131,858 | +0.17(+1.13%) |
Aug 02, 2017 | 15.30 | 15.99 | 14.91 | 15.06 | 175,584 | -0.23(-1.50%) |
Aug 01, 2017 | 15.20 | 15.98 | 14.97 | 15.29 | 188,095 | +0.10(+0.66%) |
Jul 31, 2017 | 15.94 | 15.94 | 15.13 | 15.19 | 223,749 | -0.66(-4.16%) |
Jul 28, 2017 | 16.08 | 16.25 | 15.79 | 15.85 | 140,627 | -0.33(-2.04%) |
Jul 27, 2017 | 16.72 | 16.80 | 16.04 | 16.18 | 163,503 | -0.47(-2.82%) |
Jul 26, 2017 | 16.66 | 16.77 | 16.44 | 16.65 | 136,171 | +0.08(+0.48%) |
Jul 25, 2017 | 16.39 | 16.83 | 16.25 | 16.57 | 135,256 | +0.24(+1.47%) |
Jul 24, 2017 | 16.77 | 16.77 | 16.32 | 16.33 | 188,167 | -0.41(-2.45%) |
Jul 21, 2017 | 17.25 | 17.25 | 16.57 | 16.74 | 259,436 | -0.43(-2.50%) |
Jul 20, 2017 | 17.21 | 17.36 | 17.13 | 17.17 | 102,091 | -0.13(-0.75%) |
Jul 19, 2017 | 17.13 | 17.65 | 17.13 | 17.30 | 247,713 | +0.26(+1.53%) |
Jul 18, 2017 | 17.00 | 17.20 | 16.93 | 17.04 | 302,015 | -0.06(-0.35%) |
Jul 17, 2017 | 17.05 | 17.24 | 16.90 | 17.10 | 123,126 | +0.00(+0.00%) |
Jul 14, 2017 | 17.24 | 17.30 | 16.98 | 17.10 | 87,774 | -0.18(-1.04%) |
Jul 13, 2017 | 17.36 | 17.49 | 17.18 | 17.28 | 131,553 | -0.05(-0.29%) |
Jul 12, 2017 | 17.40 | 17.54 | 17.22 | 17.33 | 152,689 | +0.09(+0.52%) |
Jul 11, 2017 | 17.12 | 17.43 | 17.10 | 17.24 | 85,918 | +0.11(+0.64%) |
Jul 10, 2017 | 17.16 | 17.34 | 16.80 | 17.13 | 147,818 | -0.05(-0.29%) |
Jul 07, 2017 | 16.68 | 17.22 | 16.51 | 17.18 | 95,099 | +0.58(+3.49%) |
Jul 06, 2017 | 16.83 | 16.93 | 16.56 | 16.60 | 158,575 | -0.29(-1.72%) |
Jul 05, 2017 | 16.72 | 16.94 | 16.52 | 16.89 | 166,551 | +0.16(+0.96%) |
Jul 03, 2017 | 16.91 | 16.99 | 16.50 | 16.73 | 64,199 | -0.10(-0.59%) |
Jun 30, 2017 | 16.86 | 17.34 | 16.50 | 16.83 | 183,768 | +0.12(+0.72%) |
Jun 29, 2017 | 17.37 | 17.37 | 16.63 | 16.71 | 135,121 | -0.67(-3.86%) |
Jun 28, 2017 | 17.04 | 17.44 | 16.87 | 17.38 | 174,598 | +0.41(+2.42%) |
Jun 27, 2017 | 17.19 | 17.55 | 16.92 | 16.97 | 114,661 | -0.31(-1.79%) |
Jun 26, 2017 | 17.65 | 17.75 | 17.23 | 17.28 | 102,762 | -0.29(-1.65%) |
Jun 23, 2017 | 17.69 | 17.57 | 335,032 | +0.25(+1.44%) | ||
Jun 22, 2017 | 17.04 | 17.40 | 16.97 | 17.32 | 138,612 | +0.25(+1.46%) |
Jun 21, 2017 | 17.15 | 17.37 | 17.04 | 17.07 | 147,636 | -0.06(-0.35%) |
Jun 20, 2017 | 17.44 | 17.47 | 17.09 | 17.13 | 100,171 | -0.28(-1.61%) |
Jun 19, 2017 | 17.13 | 17.48 | 16.99 | 17.41 | 184,920 | +0.38(+2.23%) |
Jun 16, 2017 | 16.70 | 17.19 | 16.69 | 17.03 | 408,101 | +0.11(+0.65%) |
Jun 15, 2017 | 16.82 | 16.99 | 16.66 | 16.92 | 151,657 | -0.01(-0.06%) |
Jun 14, 2017 | 17.07 | 17.47 | 16.78 | 16.93 | 114,720 | -0.12(-0.70%) |
Jun 13, 2017 | 17.08 | 17.29 | 16.90 | 17.05 | 114,490 | +0.00(+0.00%) |
Jun 12, 2017 | 17.01 | 17.39 | 16.65 | 17.05 | 326,088 | -0.03(-0.18%) |
Jun 09, 2017 | 17.85 | 17.89 | 16.84 | 17.08 | 379,750 | -0.78(-4.37%) |
Jun 08, 2017 | 17.94 | 18.14 | 17.42 | 17.86 | 379,470 | -0.14(-0.78%) |
Jun 07, 2017 | 18.86 | 18.86 | 17.65 | 18.00 | 753,532 | -1.02(-5.36%) |
Jun 06, 2017 | 18.90 | 19.22 | 18.70 | 19.02 | 3,086,179 | +0.02(+0.11%) |
Jun 05, 2017 | 19.10 | 19.29 | 18.45 | 19.00 | 372,789 | -0.05(-0.26%) |
Jun 02, 2017 | 19.10 | 19.23 | 18.82 | 19.05 | 179,760 | +0.02(+0.11%) |