Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.53 | 16.59 | 16.51 | 16.57 | 705,050 | +0.07(+0.42%) |
Aug 30, 2017 | 16.51 | 16.55 | 16.46 | 16.50 | 504,063 | +0.11(+0.69%) |
Aug 29, 2017 | 16.37 | 16.44 | 16.36 | 16.38 | 474,191 | -0.12(-0.74%) |
Aug 28, 2017 | 16.49 | 16.56 | 16.47 | 16.51 | 417,265 | +0.06(+0.37%) |
Aug 25, 2017 | 16.37 | 16.49 | 16.37 | 16.44 | 621,676 | +0.06(+0.37%) |
Aug 24, 2017 | 16.49 | 16.49 | 16.38 | 16.38 | 669,242 | -0.10(-0.63%) |
Aug 23, 2017 | 16.48 | 16.52 | 16.45 | 16.49 | 545,919 | -0.03(-0.21%) |
Aug 22, 2017 | 16.48 | 16.55 | 16.44 | 16.52 | 555,415 | -0.03(-0.16%) |
Aug 21, 2017 | 16.57 | 16.58 | 16.53 | 16.55 | 485,849 | +0.01(+0.05%) |
Aug 18, 2017 | 16.57 | 16.59 | 16.49 | 16.54 | 688,930 | +0.03(+0.16%) |
Aug 17, 2017 | 16.64 | 16.69 | 16.51 | 16.51 | 749,722 | -0.17(-1.04%) |
Aug 16, 2017 | 16.63 | 16.71 | 16.60 | 16.69 | 627,088 | -0.07(-0.41%) |
Aug 15, 2017 | 16.79 | 16.81 | 16.75 | 16.76 | 463,397 | -0.16(-0.97%) |
Aug 14, 2017 | 16.80 | 16.99 | 16.79 | 16.92 | 538,901 | +0.09(+0.52%) |
Aug 11, 2017 | 16.75 | 16.87 | 16.75 | 16.83 | 804,466 | -0.10(-0.61%) |
Aug 10, 2017 | 17.03 | 17.05 | 16.92 | 16.94 | 913,122 | -0.27(-1.56%) |
Aug 09, 2017 | 17.39 | 17.39 | 17.17 | 17.21 | 1,254,713 | -0.23(-1.31%) |
Aug 08, 2017 | 17.38 | 17.48 | 17.36 | 17.44 | 803,019 | -0.04(-0.24%) |
Aug 07, 2017 | 17.47 | 17.52 | 17.42 | 17.48 | 792,389 | -0.06(-0.33%) |
Aug 04, 2017 | 17.48 | 17.54 | 17.45 | 17.54 | 480,071 | +0.12(+0.67%) |
Aug 03, 2017 | 17.44 | 17.49 | 17.36 | 17.42 | 480,484 | -0.12(-0.67%) |
Aug 02, 2017 | 17.46 | 17.55 | 17.43 | 17.54 | 637,193 | -0.13(-0.76%) |
Aug 01, 2017 | 17.74 | 17.75 | 17.63 | 17.67 | 638,792 | +0.15(+0.86%) |
Jul 31, 2017 | 17.50 | 17.54 | 17.42 | 17.52 | 733,417 | +0.21(+1.21%) |
Jul 28, 2017 | 17.16 | 17.32 | 17.07 | 17.31 | 626,504 | -0.17(-0.96%) |
Jul 27, 2017 | 17.50 | 17.57 | 17.39 | 17.48 | 1,112,494 | +0.23(+1.36%) |
Jul 26, 2017 | 17.19 | 17.26 | 17.14 | 17.24 | 570,072 | +0.26(+1.53%) |
Jul 25, 2017 | 17.03 | 17.04 | 16.91 | 16.98 | 733,223 | +0.09(+0.55%) |
Jul 24, 2017 | 16.83 | 16.93 | 16.80 | 16.89 | 1,019,561 | -0.08(-0.44%) |
Jul 21, 2017 | 17.03 | 17.03 | 16.88 | 16.97 | 378,233 | -0.10(-0.59%) |
Jul 20, 2017 | 16.97 | 17.10 | 16.97 | 17.07 | 549,501 | +0.25(+1.50%) |
Jul 19, 2017 | 16.86 | 16.90 | 16.82 | 16.82 | 465,214 | -0.01(-0.05%) |
Jul 18, 2017 | 16.77 | 16.84 | 16.76 | 16.82 | 514,696 | +0.14(+0.85%) |
Jul 17, 2017 | 16.67 | 16.76 | 16.67 | 16.68 | 510,313 | +0.01(+0.05%) |
Jul 14, 2017 | 16.67 | 16.70 | 16.61 | 16.67 | 728,777 | +0.12(+0.71%) |
Jul 13, 2017 | 16.51 | 16.57 | 16.44 | 16.56 | 1,133,590 | +0.63(+3.95%) |
Jul 12, 2017 | 15.90 | 15.94 | 15.87 | 15.93 | 482,754 | +0.18(+1.12%) |
Jul 11, 2017 | 15.77 | 15.79 | 15.70 | 15.75 | 415,603 | -0.03(-0.21%) |
Jul 10, 2017 | 15.73 | 15.83 | 15.71 | 15.78 | 524,218 | +0.00(+0.00%) |
Jul 07, 2017 | 15.77 | 15.79 | 15.68 | 15.78 | 658,659 | -0.01(-0.05%) |
Jul 06, 2017 | 15.86 | 15.87 | 15.77 | 15.79 | 636,525 | -0.11(-0.69%) |
Jul 05, 2017 | 15.90 | 15.94 | 15.82 | 15.90 | 618,886 | -0.15(-0.94%) |
Jul 03, 2017 | 16.00 | 16.09 | 15.98 | 16.05 | 555,274 | -0.23(-1.39%) |
Jun 30, 2017 | 16.24 | 16.30 | 16.17 | 16.28 | 689,739 | +0.14(+0.88%) |
Jun 29, 2017 | 16.15 | 16.24 | 16.08 | 16.14 | 836,731 | -0.02(-0.10%) |
Jun 28, 2017 | 16.06 | 16.20 | 16.04 | 16.15 | 1,397,689 | +0.41(+2.61%) |
Jun 27, 2017 | 15.63 | 15.88 | 15.57 | 15.74 | 1,228,932 | +0.13(+0.81%) |
Jun 26, 2017 | 15.64 | 15.74 | 15.59 | 15.62 | 560,324 | +0.11(+0.70%) |
Jun 23, 2017 | 15.43 | 15.52 | 15.40 | 15.51 | 930,195 | +0.29(+1.87%) |
Jun 22, 2017 | 15.24 | 15.25 | 15.15 | 15.22 | 861,704 | +0.00(+0.00%) |
Jun 21, 2017 | 15.18 | 15.28 | 15.16 | 15.22 | 667,211 | -0.10(-0.66%) |
Jun 20, 2017 | 15.47 | 15.50 | 15.31 | 15.32 | 935,546 | -0.34(-2.14%) |
Jun 19, 2017 | 15.80 | 15.80 | 15.57 | 15.66 | 1,625,281 | -0.21(-1.32%) |
Jun 16, 2017 | 15.79 | 15.90 | 15.75 | 15.87 | 1,507,791 | -0.09(-0.58%) |
Jun 15, 2017 | 15.95 | 15.99 | 15.89 | 15.96 | 880,568 | -0.23(-1.45%) |
Jun 14, 2017 | 16.28 | 16.29 | 16.15 | 16.20 | 736,981 | +0.05(+0.31%) |
Jun 13, 2017 | 16.15 | 16.16 | 16.03 | 16.15 | 696,287 | +0.01(+0.05%) |
Jun 12, 2017 | 15.94 | 16.18 | 16.04 | 16.14 | 897,249 | +0.20(+1.26%) |
Jun 09, 2017 | 16.04 | 16.07 | 15.87 | 15.94 | 1,616,051 | -0.64(-3.85%) |
Jun 08, 2017 | 16.58 | 16.59 | 16.47 | 16.57 | 819,273 | -0.08(-0.50%) |
Jun 07, 2017 | 16.67 | 16.73 | 16.59 | 16.66 | 595,720 | +0.13(+0.76%) |
Jun 06, 2017 | 16.56 | 16.56 | 16.49 | 16.53 | 664,575 | -0.23(-1.40%) |
Jun 05, 2017 | 16.67 | 16.77 | 16.67 | 16.77 | 586,414 | +0.13(+0.76%) |
Jun 02, 2017 | 16.58 | 16.64 | 16.53 | 16.64 | 712,252 | -0.01(-0.05%) |