Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.68 | 16.78 | 16.66 | 16.75 | 2,378,622 | +0.20(+1.21%) |
Aug 30, 2017 | 16.52 | 16.56 | 16.47 | 16.55 | 3,201,312 | -0.08(-0.49%) |
Aug 29, 2017 | 16.58 | 16.67 | 16.56 | 16.63 | 1,584,220 | -0.12(-0.71%) |
Aug 28, 2017 | 16.76 | 16.76 | 16.68 | 16.75 | 1,376,496 | -0.04(-0.22%) |
Aug 25, 2017 | 16.73 | 16.86 | 16.73 | 16.79 | 2,465,058 | +0.09(+0.53%) |
Aug 24, 2017 | 16.73 | 16.75 | 16.69 | 16.70 | 2,272,159 | -0.03(-0.18%) |
Aug 23, 2017 | 16.63 | 16.73 | 16.62 | 16.73 | 1,460,763 | -0.08(-0.48%) |
Aug 22, 2017 | 16.75 | 16.83 | 16.74 | 16.81 | 1,516,914 | +0.10(+0.62%) |
Aug 21, 2017 | 16.72 | 16.72 | 16.65 | 16.70 | 1,100,238 | -0.01(-0.09%) |
Aug 18, 2017 | 16.69 | 16.79 | 16.64 | 16.72 | 2,610,080 | +0.08(+0.49%) |
Aug 17, 2017 | 16.79 | 16.84 | 16.63 | 16.64 | 1,966,000 | -0.21(-1.27%) |
Aug 16, 2017 | 16.70 | 16.88 | 16.70 | 16.85 | 2,383,447 | +0.38(+2.29%) |
Aug 15, 2017 | 16.50 | 16.50 | 16.42 | 16.47 | 2,129,860 | -0.04(-0.27%) |
Aug 14, 2017 | 16.50 | 16.57 | 16.50 | 16.52 | 1,905,446 | +0.07(+0.45%) |
Aug 11, 2017 | 16.40 | 16.49 | 16.37 | 16.45 | 2,610,804 | +0.04(+0.27%) |
Aug 10, 2017 | 16.60 | 16.60 | 16.40 | 16.40 | 3,391,990 | -0.19(-1.16%) |
Aug 09, 2017 | 16.59 | 16.62 | 16.56 | 16.59 | 2,419,973 | -0.04(-0.27%) |
Aug 08, 2017 | 16.64 | 16.70 | 16.61 | 16.64 | 1,623,531 | -0.07(-0.44%) |
Aug 07, 2017 | 16.68 | 16.73 | 16.68 | 16.71 | 1,320,770 | +0.04(+0.22%) |
Aug 04, 2017 | 16.63 | 16.67 | 16.55 | 16.67 | 2,210,893 | +0.01(+0.09%) |
Aug 03, 2017 | 16.67 | 16.71 | 16.62 | 16.66 | 2,658,509 | -0.13(-0.79%) |
Aug 02, 2017 | 16.74 | 16.81 | 16.73 | 16.79 | 1,658,082 | -0.05(-0.31%) |
Aug 01, 2017 | 16.88 | 16.91 | 16.82 | 16.84 | 2,169,486 | +0.06(+0.35%) |
Jul 31, 2017 | 16.74 | 16.79 | 16.70 | 16.79 | 2,203,753 | +0.06(+0.35%) |
Jul 28, 2017 | 16.67 | 16.75 | 16.66 | 16.73 | 2,240,849 | -0.10(-0.61%) |
Jul 27, 2017 | 16.96 | 16.96 | 16.77 | 16.83 | 2,620,191 | -0.09(-0.52%) |
Jul 26, 2017 | 16.79 | 16.97 | 16.78 | 16.92 | 4,414,651 | +0.18(+1.06%) |
Jul 25, 2017 | 16.76 | 16.78 | 16.73 | 16.74 | 1,814,223 | +0.18(+1.07%) |
Jul 24, 2017 | 16.57 | 16.58 | 16.50 | 16.56 | 2,148,447 | +0.01(+0.04%) |
Jul 21, 2017 | 16.59 | 16.60 | 16.53 | 16.56 | 2,499,439 | -0.24(-1.41%) |
Jul 20, 2017 | 16.78 | 16.83 | 16.73 | 16.79 | 2,431,876 | +0.04(+0.26%) |
Jul 19, 2017 | 16.67 | 16.77 | 16.66 | 16.75 | 2,952,137 | +0.30(+1.80%) |
Jul 18, 2017 | 16.44 | 16.45 | 16.40 | 16.45 | 5,851,491 | +0.05(+0.32%) |
Jul 17, 2017 | 16.47 | 16.50 | 16.39 | 16.40 | 1,827,859 | -0.06(-0.36%) |
Jul 14, 2017 | 16.38 | 16.50 | 16.38 | 16.46 | 2,760,221 | +0.27(+1.64%) |
Jul 13, 2017 | 16.16 | 16.23 | 16.16 | 16.19 | 2,064,685 | +0.17(+1.06%) |
Jul 12, 2017 | 15.96 | 16.02 | 15.95 | 16.02 | 2,592,975 | +0.07(+0.42%) |
Jul 11, 2017 | 15.88 | 15.97 | 15.84 | 15.96 | 1,256,907 | +0.04(+0.23%) |
Jul 10, 2017 | 15.83 | 15.94 | 15.82 | 15.92 | 1,777,479 | +0.04(+0.23%) |
Jul 07, 2017 | 15.84 | 15.89 | 15.80 | 15.88 | 1,565,564 | +0.00(+0.00%) |
Jul 06, 2017 | 15.91 | 15.93 | 15.85 | 15.88 | 2,249,069 | -0.15(-0.92%) |
Jul 05, 2017 | 15.98 | 16.04 | 15.92 | 16.03 | 2,446,018 | +0.07(+0.46%) |
Jul 03, 2017 | 15.88 | 16.02 | 15.88 | 15.96 | 2,118,842 | -0.07(-0.46%) |
Jun 30, 2017 | 16.02 | 16.08 | 16.00 | 16.03 | 4,045,307 | -0.09(-0.55%) |
Jun 29, 2017 | 16.22 | 16.23 | 16.04 | 16.12 | 5,724,811 | +0.03(+0.18%) |
Jun 28, 2017 | 16.00 | 16.13 | 16.00 | 16.09 | 3,557,986 | +0.33(+2.11%) |
Jun 27, 2017 | 15.79 | 15.84 | 15.76 | 15.76 | 2,388,294 | -0.05(-0.33%) |
Jun 26, 2017 | 15.87 | 15.88 | 15.79 | 15.81 | 1,795,940 | +0.01(+0.09%) |
Jun 23, 2017 | 15.75 | 15.80 | 15.72 | 15.79 | 972,528 | +0.11(+0.71%) |
Jun 22, 2017 | 15.67 | 15.71 | 15.64 | 15.68 | 1,235,826 | +0.04(+0.24%) |
Jun 21, 2017 | 15.64 | 15.68 | 15.58 | 15.65 | 3,049,677 | -0.16(-0.98%) |
Jun 20, 2017 | 15.91 | 15.91 | 15.79 | 15.80 | 2,852,357 | -0.30(-1.84%) |
Jun 19, 2017 | 16.05 | 16.12 | 16.05 | 16.10 | 1,872,711 | +0.06(+0.36%) |
Jun 16, 2017 | 16.02 | 16.05 | 15.98 | 16.04 | 3,851,821 | +0.07(+0.45%) |
Jun 15, 2017 | 15.92 | 15.98 | 15.89 | 15.97 | 2,561,421 | -0.12(-0.76%) |
Jun 14, 2017 | 16.24 | 16.26 | 16.04 | 16.09 | 5,356,033 | +0.15(+0.95%) |
Jun 13, 2017 | 15.89 | 15.95 | 15.89 | 15.94 | 5,445,722 | +0.34(+2.18%) |
Jun 12, 2017 | 15.61 | 15.64 | 15.55 | 15.60 | 1,762,588 | -0.01(-0.09%) |
Jun 09, 2017 | 15.56 | 15.66 | 15.54 | 15.61 | 3,917,542 | -0.01(-0.09%) |
Jun 08, 2017 | 15.59 | 15.63 | 15.56 | 15.63 | 1,864,152 | +0.07(+0.47%) |
Jun 07, 2017 | 15.61 | 15.63 | 15.52 | 15.55 | 3,833,596 | +0.00(+0.00%) |
Jun 06, 2017 | 15.50 | 15.55 | 15.49 | 15.55 | 3,072,692 | -0.17(-1.10%) |
Jun 05, 2017 | 15.66 | 15.74 | 15.66 | 15.73 | 5,011,499 | +0.01(+0.05%) |
Jun 02, 2017 | 15.66 | 15.74 | 15.62 | 15.72 | 2,157,932 | +0.20(+1.26%) |