Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.93 | 17.25 | 16.93 | 17.22 | 5,618 | +0.16(+0.94%) |
Aug 30, 2017 | 16.90 | 17.10 | 16.56 | 17.06 | 3,443 | +0.20(+1.19%) |
Aug 29, 2017 | 15.87 | 16.90 | 15.87 | 16.86 | 15,732 | +0.87(+5.44%) |
Aug 28, 2017 | 16.15 | 16.40 | 15.99 | 15.99 | 5,646 | -0.16(-0.99%) |
Aug 25, 2017 | 16.00 | 16.15 | 15.95 | 16.15 | 7,514 | +0.00(+0.00%) |
Aug 24, 2017 | 15.80 | 16.19 | 15.80 | 16.15 | 9,763 | +0.37(+2.34%) |
Aug 23, 2017 | 15.87 | 15.99 | 15.78 | 15.78 | 3,650 | -0.09(-0.57%) |
Aug 22, 2017 | 15.73 | 15.87 | 15.71 | 15.87 | 13,452 | +0.12(+0.76%) |
Aug 21, 2017 | 15.75 | 15.83 | 15.75 | 15.75 | 3,050 | +0.00(+0.00%) |
Aug 18, 2017 | 15.70 | 15.87 | 15.54 | 15.75 | 16,908 | +0.06(+0.38%) |
Aug 17, 2017 | 16.10 | 16.10 | 15.64 | 15.69 | 9,084 | -0.42(-2.61%) |
Aug 16, 2017 | 15.98 | 16.17 | 15.98 | 16.11 | 6,540 | -0.01(-0.06%) |
Aug 15, 2017 | 16.39 | 16.39 | 16.00 | 16.12 | 8,198 | -0.33(-2.01%) |
Aug 14, 2017 | 16.40 | 16.60 | 16.36 | 16.45 | 5,601 | -0.05(-0.30%) |
Aug 11, 2017 | 15.94 | 16.93 | 15.79 | 16.50 | 40,017 | -1.32(-7.41%) |
Aug 10, 2017 | 17.95 | 18.38 | 17.59 | 17.82 | 8,179 | -0.16(-0.89%) |
Aug 09, 2017 | 17.95 | 18.00 | 17.94 | 17.98 | 6,324 | +0.02(+0.11%) |
Aug 08, 2017 | 17.99 | 18.06 | 17.90 | 17.96 | 6,705 | -0.09(-0.52%) |
Aug 07, 2017 | 18.74 | 18.74 | 17.98 | 18.05 | 12,834 | +0.07(+0.41%) |
Aug 04, 2017 | 18.16 | 18.16 | 17.81 | 17.98 | 3,684 | -0.03(-0.16%) |
Aug 03, 2017 | 18.02 | 18.15 | 17.77 | 18.01 | 6,111 | +0.01(+0.05%) |
Aug 02, 2017 | 18.08 | 18.08 | 17.82 | 18.00 | 5,037 | +0.03(+0.17%) |
Aug 01, 2017 | 17.80 | 18.15 | 17.80 | 17.97 | 6,402 | +0.20(+1.13%) |
Jul 31, 2017 | 17.80 | 17.92 | 17.70 | 17.77 | 5,232 | +0.17(+0.97%) |
Jul 28, 2017 | 17.60 | 17.61 | 17.60 | 17.60 | 4,650 | +0.10(+0.57%) |
Jul 27, 2017 | 17.60 | 17.77 | 17.36 | 17.50 | 5,711 | -0.05(-0.28%) |
Jul 26, 2017 | 17.37 | 17.55 | 17.13 | 17.55 | 968 | +0.13(+0.75%) |
Jul 25, 2017 | 17.37 | 17.60 | 17.24 | 17.42 | 9,636 | +0.16(+0.93%) |
Jul 24, 2017 | 17.45 | 17.45 | 17.19 | 17.26 | 3,841 | -0.10(-0.58%) |
Jul 21, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 685 | -0.00(-0.00%) |
Jul 20, 2017 | 17.32 | 17.54 | 17.32 | 17.36 | 4,832 | -0.18(-1.03%) |
Jul 19, 2017 | 17.60 | 17.60 | 17.46 | 17.54 | 2,495 | -0.05(-0.28%) |
Jul 18, 2017 | 17.80 | 17.80 | 17.45 | 17.59 | 6,788 | -0.27(-1.51%) |
Jul 17, 2017 | 17.65 | 17.98 | 17.65 | 17.86 | 1,788 | +0.24(+1.36%) |
Jul 14, 2017 | 17.56 | 17.65 | 17.55 | 17.62 | 1,701 | +0.07(+0.40%) |
Jul 13, 2017 | 17.23 | 17.57 | 17.23 | 17.55 | 3,510 | +0.33(+1.92%) |
Jul 12, 2017 | 17.16 | 17.27 | 17.09 | 17.22 | 8,734 | +0.01(+0.07%) |
Jul 11, 2017 | 17.05 | 17.21 | 17.05 | 17.21 | 680 | +0.11(+0.63%) |
Jul 10, 2017 | 17.09 | 17.10 | 17.09 | 17.10 | 3,104 | +0.08(+0.47%) |
Jul 07, 2017 | 17.37 | 17.37 | 17.02 | 17.02 | 1,710 | -0.11(-0.64%) |
Jul 06, 2017 | 17.20 | 17.21 | 17.12 | 17.13 | 4,708 | -0.08(-0.46%) |
Jul 03, 2017 | 17.21 | 17.21 | 17.21 | 17.21 | 26 | +0.00(+0.00%) |
Jun 30, 2017 | 17.21 | 51 | +0.07(+0.41%) | |||
Jun 29, 2017 | 17.14 | 17.50 | 17.14 | 17.14 | 2,034 | -0.07(-0.38%) |
Jun 28, 2017 | 17.10 | 17.31 | 17.10 | 17.21 | 6,909 | +0.06(+0.33%) |
Jun 27, 2017 | 17.18 | 17.30 | 17.15 | 17.15 | 2,050 | +0.09(+0.53%) |
Jun 26, 2017 | 17.02 | 17.06 | 17.02 | 17.06 | 1,870 | -0.01(-0.06%) |
Jun 23, 2017 | 17.10 | 17.13 | 17.07 | 17.07 | 1,000 | +0.06(+0.35%) |
Jun 22, 2017 | 17.01 | 17.01 | 17.01 | 17.01 | 200 | -0.11(-0.64%) |
Jun 21, 2017 | 17.03 | 17.12 | 17.00 | 17.12 | 2,816 | -0.04(-0.21%) |
Jun 20, 2017 | 17.16 | 17.16 | 17.09 | 17.16 | 1,590 | -0.02(-0.15%) |
Jun 19, 2017 | 17.06 | 17.19 | 17.06 | 17.18 | 2,471 | +0.07(+0.41%) |
Jun 16, 2017 | 17.18 | 17.21 | 17.03 | 17.11 | 2,386 | -0.06(-0.35%) |
Jun 15, 2017 | 17.06 | 17.17 | 17.06 | 17.17 | 462 | -0.13(-0.75%) |
Jun 14, 2017 | 17.08 | 17.30 | 17.08 | 17.30 | 1,380 | +0.02(+0.12%) |
Jun 13, 2017 | 17.29 | 17.30 | 17.28 | 17.28 | 680 | +0.20(+1.20%) |
Jun 12, 2017 | 17.08 | 17.08 | 17.08 | 17.08 | 511 | -0.21(-1.24%) |
Jun 09, 2017 | 17.14 | 17.29 | 17.05 | 17.29 | 6,649 | +0.24(+1.41%) |
Jun 08, 2017 | 17.25 | 17.25 | 17.05 | 17.05 | 4,575 | -0.03(-0.18%) |
Jun 07, 2017 | 17.17 | 17.33 | 16.83 | 17.08 | 3,066 | -0.17(-0.99%) |
Jun 06, 2017 | 17.20 | 17.45 | 16.87 | 17.25 | 12,753 | -0.09(-0.52%) |
Jun 05, 2017 | 17.30 | 17.40 | 17.30 | 17.34 | 2,920 | +0.14(+0.82%) |
Jun 02, 2017 | 17.35 | 17.35 | 17.20 | 17.20 | 1,425 | -0.32(-1.83%) |