Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.21 | 16.42 | 16.19 | 16.23 | 225,231 | +0.07(+0.44%) |
Aug 30, 2017 | 16.09 | 16.23 | 16.05 | 16.16 | 352,930 | +0.07(+0.45%) |
Aug 29, 2017 | 16.36 | 16.37 | 15.91 | 16.09 | 458,599 | -0.31(-1.92%) |
Aug 28, 2017 | 16.06 | 16.56 | 16.03 | 16.40 | 609,715 | +0.43(+2.70%) |
Aug 25, 2017 | 15.94 | 16.14 | 15.82 | 15.97 | 249,918 | +0.07(+0.45%) |
Aug 24, 2017 | 16.18 | 16.29 | 15.84 | 15.90 | 269,048 | -0.21(-1.28%) |
Aug 23, 2017 | 16.04 | 16.27 | 15.97 | 16.10 | 328,458 | -0.04(-0.22%) |
Aug 22, 2017 | 16.23 | 16.27 | 16.08 | 16.14 | 254,028 | -0.06(-0.39%) |
Aug 21, 2017 | 16.26 | 16.55 | 16.13 | 16.20 | 485,130 | -0.08(-0.50%) |
Aug 18, 2017 | 16.34 | 16.47 | 16.17 | 16.28 | 422,269 | -0.19(-1.15%) |
Aug 17, 2017 | 16.60 | 16.78 | 16.45 | 16.47 | 444,276 | -0.14(-0.87%) |
Aug 16, 2017 | 16.15 | 16.82 | 16.09 | 16.62 | 483,752 | +0.51(+3.18%) |
Aug 15, 2017 | 16.54 | 16.57 | 16.08 | 16.10 | 293,156 | -0.44(-2.66%) |
Aug 14, 2017 | 16.43 | 16.62 | 16.41 | 16.54 | 436,888 | +0.23(+1.43%) |
Aug 11, 2017 | 16.16 | 16.43 | 16.04 | 16.31 | 223,342 | -0.03(-0.17%) |
Aug 10, 2017 | 16.44 | 16.57 | 16.33 | 16.34 | 295,031 | -0.18(-1.09%) |
Aug 09, 2017 | 16.66 | 16.72 | 16.38 | 16.52 | 245,375 | -0.26(-1.55%) |
Aug 08, 2017 | 16.53 | 16.83 | 16.49 | 16.78 | 323,990 | +0.22(+1.36%) |
Aug 07, 2017 | 16.63 | 16.72 | 16.46 | 16.55 | 408,144 | -0.12(-0.70%) |
Aug 04, 2017 | 16.56 | 16.72 | 16.45 | 16.67 | 305,776 | +0.13(+0.76%) |
Aug 03, 2017 | 16.76 | 16.87 | 16.53 | 16.54 | 409,830 | -0.21(-1.23%) |
Aug 02, 2017 | 17.12 | 17.19 | 16.70 | 16.75 | 424,036 | -0.35(-2.05%) |
Aug 01, 2017 | 17.41 | 17.59 | 17.06 | 17.10 | 810,267 | -0.31(-1.76%) |
Jul 31, 2017 | 16.63 | 17.52 | 16.51 | 17.41 | 780,626 | +0.51(+3.03%) |
Jul 28, 2017 | 15.74 | 16.90 | 14.90 | 16.90 | 1,997,673 | -0.51(-2.94%) |
Jul 27, 2017 | 17.29 | 17.52 | 17.23 | 17.41 | 378,074 | +0.10(+0.57%) |
Jul 26, 2017 | 17.53 | 17.57 | 17.23 | 17.31 | 351,617 | -0.22(-1.23%) |
Jul 25, 2017 | 17.41 | 17.65 | 17.13 | 17.52 | 579,453 | +0.16(+0.93%) |
Jul 24, 2017 | 17.41 | 17.44 | 17.18 | 17.36 | 340,170 | -0.06(-0.36%) |
Jul 21, 2017 | 17.71 | 17.80 | 17.34 | 17.43 | 276,039 | -0.18(-1.02%) |
Jul 20, 2017 | 17.60 | 17.73 | 17.46 | 17.61 | 213,505 | +0.06(+0.36%) |
Jul 19, 2017 | 17.55 | 17.76 | 17.47 | 17.54 | 469,412 | +0.00(+0.00%) |
Jul 18, 2017 | 17.59 | 17.61 | 17.30 | 17.54 | 185,039 | -0.07(-0.41%) |
Jul 17, 2017 | 17.54 | 17.75 | 17.48 | 17.61 | 203,143 | +0.05(+0.31%) |
Jul 14, 2017 | 17.53 | 17.70 | 17.44 | 17.56 | 158,410 | +0.00(+0.00%) |
Jul 13, 2017 | 17.61 | 17.64 | 17.38 | 17.56 | 130,108 | -0.06(-0.36%) |
Jul 12, 2017 | 17.49 | 17.82 | 17.49 | 17.62 | 221,614 | +0.22(+1.29%) |
Jul 11, 2017 | 17.52 | 17.61 | 17.30 | 17.40 | 449,285 | -0.12(-0.67%) |
Jul 10, 2017 | 17.84 | 17.84 | 17.52 | 17.52 | 327,447 | -0.38(-2.11%) |
Jul 07, 2017 | 17.45 | 17.91 | 17.44 | 17.89 | 284,342 | +0.49(+2.79%) |
Jul 06, 2017 | 17.79 | 17.81 | 17.40 | 17.41 | 469,417 | -0.31(-1.73%) |
Jul 05, 2017 | 18.18 | 18.22 | 17.44 | 17.71 | 442,855 | -0.47(-2.57%) |
Jul 03, 2017 | 18.09 | 18.25 | 18.01 | 18.18 | 147,674 | +0.15(+0.85%) |
Jun 30, 2017 | 18.20 | 18.35 | 18.01 | 18.03 | 269,836 | -0.15(-0.84%) |
Jun 29, 2017 | 18.25 | 18.31 | 18.06 | 18.18 | 321,653 | -0.03(-0.15%) |
Jun 28, 2017 | 18.16 | 18.24 | 17.99 | 18.21 | 383,620 | +0.15(+0.85%) |
Jun 27, 2017 | 17.89 | 18.21 | 17.75 | 18.06 | 402,383 | +0.16(+0.90%) |
Jun 26, 2017 | 17.86 | 18.09 | 17.77 | 17.89 | 302,108 | +0.09(+0.50%) |
Jun 23, 2017 | 17.80 | 18.12 | 17.63 | 17.80 | 541,458 | +0.09(+0.51%) |
Jun 22, 2017 | 18.01 | 18.04 | 17.37 | 17.71 | 1,292,663 | -0.59(-3.24%) |
Jun 21, 2017 | 18.45 | 18.55 | 18.24 | 18.31 | 482,652 | -0.10(-0.54%) |
Jun 20, 2017 | 18.85 | 18.87 | 18.38 | 18.41 | 218,907 | -0.43(-2.29%) |
Jun 19, 2017 | 19.04 | 19.05 | 18.70 | 18.84 | 294,278 | -0.04(-0.19%) |
Jun 16, 2017 | 18.58 | 18.87 | 18.42 | 18.87 | 914,226 | +0.16(+0.87%) |
Jun 15, 2017 | 19.14 | 19.22 | 18.69 | 18.71 | 428,511 | -0.57(-2.94%) |
Jun 14, 2017 | 19.40 | 19.52 | 19.13 | 19.28 | 526,711 | -0.10(-0.51%) |
Jun 13, 2017 | 19.37 | 19.42 | 19.06 | 19.38 | 591,484 | +0.04(+0.23%) |
Jun 12, 2017 | 18.99 | 19.73 | 18.99 | 19.33 | 523,333 | +0.37(+1.93%) |
Jun 09, 2017 | 19.19 | 19.42 | 18.88 | 18.97 | 541,652 | -0.44(-2.26%) |
Jun 08, 2017 | 19.20 | 19.57 | 19.05 | 19.40 | 506,455 | +0.27(+1.40%) |
Jun 07, 2017 | 19.12 | 19.33 | 19.07 | 19.14 | 435,813 | +0.04(+0.19%) |
Jun 06, 2017 | 19.35 | 19.35 | 18.94 | 19.10 | 568,123 | -0.45(-2.28%) |
Jun 05, 2017 | 20.10 | 20.10 | 19.52 | 19.55 | 427,479 | -0.53(-2.62%) |
Jun 02, 2017 | 19.84 | 20.52 | 19.84 | 20.07 | 502,378 | +0.27(+1.35%) |