Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.36 | 16.79 | 16.21 | 16.51 | 17,752 | +0.31(+1.91%) |
Aug 30, 2017 | 16.13 | 16.33 | 16.07 | 16.20 | 9,017 | +0.12(+0.75%) |
Aug 29, 2017 | 16.00 | 16.13 | 16.00 | 16.08 | 9,366 | +0.07(+0.44%) |
Aug 28, 2017 | 16.13 | 16.13 | 16.01 | 16.01 | 10,988 | -0.11(-0.68%) |
Aug 25, 2017 | 16.20 | 16.01 | 16.12 | 14,274 | -0.06(-0.37%) | |
Aug 24, 2017 | 16.20 | 16.25 | 16.16 | 16.18 | 7,484 | -0.03(-0.19%) |
Aug 23, 2017 | 16.10 | 16.24 | 16.10 | 16.21 | 7,483 | -0.01(-0.06%) |
Aug 22, 2017 | 16.15 | 16.25 | 16.15 | 16.22 | 4,392 | -0.04(-0.25%) |
Aug 21, 2017 | 16.21 | 16.37 | 16.04 | 16.26 | 18,413 | -0.05(-0.31%) |
Aug 18, 2017 | 15.81 | 16.39 | 15.81 | 16.31 | 24,886 | +0.33(+2.07%) |
Aug 17, 2017 | 16.00 | 16.12 | 15.90 | 15.98 | 30,511 | -0.08(-0.50%) |
Aug 16, 2017 | 16.39 | 16.60 | 16.01 | 16.06 | 16,881 | -0.33(-2.01%) |
Aug 15, 2017 | 16.99 | 16.99 | 16.34 | 16.39 | 21,975 | -0.75(-4.38%) |
Aug 14, 2017 | 17.87 | 17.87 | 16.96 | 17.14 | 23,502 | -0.28(-1.61%) |
Aug 11, 2017 | 17.70 | 17.73 | 17.40 | 17.42 | 8,379 | -0.23(-1.30%) |
Aug 10, 2017 | 17.77 | 17.77 | 17.46 | 17.65 | 16,438 | -0.10(-0.56%) |
Aug 09, 2017 | 17.84 | 17.92 | 17.72 | 17.75 | 7,443 | -0.18(-1.00%) |
Aug 08, 2017 | 17.89 | 18.00 | 17.75 | 17.93 | 10,207 | -0.07(-0.39%) |
Aug 07, 2017 | 17.78 | 18.00 | 17.77 | 18.00 | 23,318 | +0.03(+0.17%) |
Aug 04, 2017 | 17.99 | 17.99 | 17.73 | 17.97 | 7,690 | +0.26(+1.47%) |
Aug 03, 2017 | 17.75 | 17.77 | 17.60 | 17.71 | 5,266 | -0.07(-0.39%) |
Aug 02, 2017 | 17.60 | 17.96 | 17.60 | 17.78 | 4,907 | -0.22(-1.22%) |
Aug 01, 2017 | 18.00 | 18.18 | 17.55 | 18.00 | 37,402 | +0.02(+0.11%) |
Jul 31, 2017 | 17.60 | 18.06 | 17.60 | 17.98 | 6,763 | -0.01(-0.06%) |
Jul 28, 2017 | 17.85 | 18.00 | 17.85 | 17.99 | 15,127 | +0.12(+0.67%) |
Jul 27, 2017 | 17.97 | 17.97 | 17.87 | 17.87 | 6,708 | -0.07(-0.39%) |
Jul 26, 2017 | 18.04 | 18.04 | 17.94 | 17.94 | 2,689 | -0.05(-0.28%) |
Jul 25, 2017 | 17.93 | 18.09 | 17.93 | 17.99 | 21,961 | +0.03(+0.17%) |
Jul 24, 2017 | 17.99 | 18.06 | 17.90 | 17.96 | 12,834 | -0.01(-0.06%) |
Jul 21, 2017 | 18.15 | 18.20 | 17.93 | 17.97 | 15,300 | -0.03(-0.17%) |
Jul 20, 2017 | 18.15 | 17.82 | 18.00 | 30,474 | +0.03(+0.17%) | |
Jul 19, 2017 | 17.31 | 18.05 | 17.31 | 17.97 | 24,171 | +0.25(+1.41%) |
Jul 18, 2017 | 17.19 | 17.97 | 17.19 | 17.72 | 15,149 | +0.35(+2.01%) |
Jul 17, 2017 | 17.27 | 17.51 | 17.10 | 17.37 | 25,582 | +0.09(+0.52%) |
Jul 14, 2017 | 17.66 | 17.92 | 17.13 | 17.28 | 9,943 | -0.34(-1.93%) |
Jul 13, 2017 | 17.95 | 18.00 | 17.29 | 17.62 | 17,442 | -0.37(-2.06%) |
Jul 12, 2017 | 17.61 | 18.14 | 17.61 | 17.99 | 34,599 | +0.07(+0.39%) |
Jul 11, 2017 | 17.95 | 18.00 | 17.86 | 17.92 | 10,291 | -0.02(-0.11%) |
Jul 10, 2017 | 17.81 | 18.04 | 17.65 | 17.94 | 71,098 | +0.01(+0.06%) |
Jul 07, 2017 | 17.49 | 17.99 | 17.47 | 17.93 | 12,912 | +0.31(+1.76%) |
Jul 06, 2017 | 17.63 | 17.81 | 17.42 | 17.62 | 12,778 | -0.18(-1.01%) |
Jul 05, 2017 | 17.68 | 17.86 | 17.34 | 17.80 | 10,209 | -0.01(-0.06%) |
Jul 03, 2017 | 17.77 | 17.99 | 17.57 | 17.81 | 17,007 | -0.07(-0.39%) |
Jun 30, 2017 | 17.86 | 18.12 | 17.43 | 17.88 | 15,988 | -0.10(-0.56%) |
Jun 29, 2017 | 17.88 | 18.00 | 17.52 | 17.98 | 18,467 | -0.02(-0.11%) |
Jun 28, 2017 | 17.66 | 18.19 | 17.52 | 18.00 | 39,856 | +0.00(+0.00%) |
Jun 27, 2017 | 17.68 | 18.06 | 17.68 | 18.00 | 45,501 | +0.21(+1.18%) |
Jun 26, 2017 | 17.00 | 17.86 | 16.83 | 17.79 | 54,433 | +0.64(+3.73%) |
Jun 23, 2017 | 17.20 | 17.24 | 16.58 | 17.15 | 1,231,803 | -0.16(-0.92%) |
Jun 22, 2017 | 17.99 | 17.99 | 17.25 | 17.31 | 54,021 | -0.65(-3.62%) |
Jun 21, 2017 | 17.59 | 18.00 | 17.52 | 17.96 | 40,232 | +0.38(+2.16%) |
Jun 20, 2017 | 18.01 | 18.13 | 17.55 | 17.58 | 154,397 | -0.54(-2.98%) |
Jun 19, 2017 | 18.06 | 18.50 | 18.04 | 18.12 | 222,633 | -0.21(-1.15%) |
Jun 16, 2017 | 18.49 | 18.57 | 17.98 | 18.33 | 599,326 | -0.14(-0.76%) |
Jun 15, 2017 | 18.44 | 18.65 | 18.20 | 18.47 | 106,283 | +0.02(+0.11%) |
Jun 14, 2017 | 18.25 | 18.50 | 17.99 | 18.45 | 75,101 | -0.02(-0.11%) |
Jun 13, 2017 | 18.50 | 18.60 | 18.15 | 18.47 | 214,652 | +0.04(+0.22%) |
Jun 12, 2017 | 18.50 | 18.80 | 18.13 | 18.43 | 68,888 | -0.01(-0.05%) |
Jun 09, 2017 | 18.50 | 18.52 | 17.89 | 18.44 | 33,211 | -0.07(-0.38%) |
Jun 08, 2017 | 18.79 | 18.80 | 18.32 | 18.51 | 37,051 | -0.22(-1.17%) |
Jun 07, 2017 | 18.55 | 18.74 | 18.00 | 18.73 | 89,621 | +0.06(+0.32%) |
Jun 06, 2017 | 18.50 | 18.67 | 18.26 | 18.67 | 83,391 | +0.17(+0.92%) |
Jun 05, 2017 | 18.19 | 18.50 | 17.96 | 18.50 | 89,896 | +0.27(+1.48%) |
Jun 02, 2017 | 18.35 | 18.40 | 17.43 | 18.23 | 35,511 | -0.27(-1.46%) |