Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.27 | 16.45 | 16.16 | 16.42 | 522,671 | +0.22(+1.35%) |
Aug 30, 2017 | 16.10 | 16.21 | 15.98 | 16.20 | 671,048 | +0.10(+0.60%) |
Aug 29, 2017 | 16.14 | 16.20 | 16.06 | 16.10 | 867,193 | -0.06(-0.35%) |
Aug 28, 2017 | 16.19 | 16.39 | 16.06 | 16.16 | 1,087,352 | +0.16(+1.01%) |
Aug 25, 2017 | 16.02 | 16.02 | 15.89 | 16.00 | 309,522 | +0.03(+0.20%) |
Aug 24, 2017 | 15.94 | 16.10 | 15.94 | 15.97 | 153,747 | +0.06(+0.35%) |
Aug 23, 2017 | 16.02 | 16.11 | 15.91 | 15.91 | 260,250 | -0.15(-0.95%) |
Aug 22, 2017 | 15.99 | 16.14 | 15.98 | 16.06 | 223,924 | +0.13(+0.81%) |
Aug 21, 2017 | 15.87 | 16.02 | 15.81 | 15.94 | 213,948 | +0.03(+0.20%) |
Aug 18, 2017 | 16.04 | 16.08 | 15.81 | 15.90 | 959,276 | -0.24(-1.50%) |
Aug 17, 2017 | 16.21 | 16.35 | 16.13 | 16.14 | 366,575 | -0.10(-0.64%) |
Aug 16, 2017 | 16.10 | 16.30 | 16.02 | 16.25 | 296,148 | +0.19(+1.20%) |
Aug 15, 2017 | 16.16 | 16.16 | 15.90 | 16.06 | 267,123 | -0.09(-0.55%) |
Aug 14, 2017 | 15.78 | 16.18 | 15.78 | 16.14 | 296,596 | +0.37(+2.35%) |
Aug 11, 2017 | 15.99 | 16.14 | 15.73 | 15.77 | 430,063 | -0.37(-2.29%) |
Aug 10, 2017 | 16.14 | 16.24 | 15.98 | 16.14 | 345,072 | -0.06(-0.35%) |
Aug 09, 2017 | 16.39 | 16.39 | 16.10 | 16.20 | 320,345 | -0.27(-1.61%) |
Aug 08, 2017 | 16.45 | 16.56 | 16.38 | 16.47 | 315,374 | +0.01(+0.05%) |
Aug 07, 2017 | 16.43 | 16.55 | 16.27 | 16.46 | 228,360 | +0.03(+0.20%) |
Aug 04, 2017 | 16.28 | 16.64 | 16.28 | 16.43 | 342,498 | +0.12(+0.74%) |
Aug 03, 2017 | 16.64 | 16.65 | 16.16 | 16.31 | 426,552 | -0.34(-2.03%) |
Aug 02, 2017 | 16.43 | 16.69 | 16.41 | 16.64 | 332,040 | +0.06(+0.39%) |
Aug 01, 2017 | 16.72 | 16.74 | 16.51 | 16.58 | 281,123 | -0.07(-0.44%) |
Jul 31, 2017 | 16.63 | 16.72 | 16.43 | 16.65 | 296,981 | +0.02(+0.15%) |
Jul 28, 2017 | 16.52 | 16.65 | 16.49 | 16.63 | 244,409 | +0.08(+0.49%) |
Jul 27, 2017 | 16.39 | 16.63 | 16.31 | 16.55 | 300,372 | +0.14(+0.88%) |
Jul 26, 2017 | 16.54 | 16.56 | 16.38 | 16.40 | 255,272 | -0.12(-0.73%) |
Jul 25, 2017 | 16.46 | 16.55 | 16.40 | 16.52 | 226,819 | +0.10(+0.59%) |
Jul 24, 2017 | 16.43 | 16.48 | 16.27 | 16.43 | 307,952 | -0.02(-0.10%) |
Jul 21, 2017 | 16.49 | 16.57 | 16.35 | 16.44 | 328,770 | +0.06(+0.34%) |
Jul 20, 2017 | 16.50 | 16.50 | 16.36 | 16.39 | 308,729 | -0.10(-0.58%) |
Jul 19, 2017 | 16.47 | 16.53 | 16.40 | 16.48 | 266,264 | +0.02(+0.15%) |
Jul 18, 2017 | 16.67 | 16.67 | 16.39 | 16.46 | 298,058 | -0.26(-1.53%) |
Jul 17, 2017 | 16.20 | 16.72 | 16.08 | 16.71 | 645,221 | +0.50(+3.06%) |
Jul 14, 2017 | 15.97 | 16.22 | 15.96 | 16.22 | 304,889 | +0.25(+1.55%) |
Jul 13, 2017 | 15.94 | 16.02 | 15.85 | 15.97 | 135,304 | +0.03(+0.20%) |
Jul 12, 2017 | 16.06 | 16.20 | 15.86 | 15.94 | 163,794 | +0.01(+0.05%) |
Jul 11, 2017 | 15.79 | 16.00 | 15.75 | 15.93 | 314,570 | +0.16(+1.02%) |
Jul 10, 2017 | 16.03 | 16.08 | 15.76 | 15.77 | 262,325 | -0.26(-1.65%) |
Jul 07, 2017 | 15.99 | 16.13 | 15.87 | 16.03 | 249,008 | +0.10(+0.60%) |
Jul 06, 2017 | 15.98 | 16.00 | 15.82 | 15.94 | 465,512 | -0.09(-0.55%) |
Jul 05, 2017 | 16.30 | 16.37 | 15.98 | 16.03 | 285,742 | -0.30(-1.86%) |
Jul 03, 2017 | 16.14 | 16.39 | 16.12 | 16.33 | 139,725 | +0.24(+1.49%) |
Jun 30, 2017 | 16.23 | 16.25 | 15.99 | 16.09 | 330,689 | -0.12(-0.74%) |
Jun 29, 2017 | 16.29 | 16.30 | 16.03 | 16.21 | 344,152 | -0.09(-0.54%) |
Jun 28, 2017 | 16.27 | 16.43 | 16.20 | 16.30 | 306,098 | +0.10(+0.64%) |
Jun 27, 2017 | 16.33 | 16.43 | 16.13 | 16.19 | 294,357 | -0.14(-0.83%) |
Jun 26, 2017 | 16.19 | 16.37 | 16.14 | 16.33 | 610,553 | +0.21(+1.28%) |
Jun 23, 2017 | 16.01 | 16.17 | 16.00 | 16.12 | 385,934 | +0.12(+0.75%) |
Jun 22, 2017 | 16.13 | 16.22 | 16.00 | 16.00 | 206,768 | -0.09(-0.55%) |
Jun 21, 2017 | 16.33 | 16.35 | 16.02 | 16.09 | 218,122 | -0.21(-1.32%) |
Jun 20, 2017 | 16.24 | 16.31 | 16.11 | 16.31 | 235,093 | +0.03(+0.20%) |
Jun 19, 2017 | 16.16 | 16.30 | 15.99 | 16.27 | 376,654 | +0.17(+1.04%) |
Jun 16, 2017 | 15.94 | 16.13 | 15.92 | 16.11 | 645,471 | +0.06(+0.40%) |
Jun 15, 2017 | 16.00 | 16.21 | 16.00 | 16.04 | 276,350 | -0.09(-0.54%) |
Jun 14, 2017 | 16.23 | 16.25 | 16.01 | 16.13 | 231,824 | -0.06(-0.39%) |
Jun 13, 2017 | 16.09 | 16.42 | 15.99 | 16.19 | 449,726 | +0.10(+0.64%) |
Jun 12, 2017 | 16.00 | 16.21 | 15.95 | 16.09 | 501,639 | +0.08(+0.50%) |
Jun 09, 2017 | 15.83 | 16.11 | 15.68 | 16.01 | 633,132 | +0.19(+1.21%) |
Jun 08, 2017 | 15.64 | 15.91 | 15.49 | 15.82 | 386,664 | +0.18(+1.17%) |
Jun 07, 2017 | 15.62 | 15.78 | 15.54 | 15.64 | 380,466 | -0.02(-0.15%) |
Jun 06, 2017 | 15.69 | 15.88 | 15.49 | 15.66 | 564,605 | -0.10(-0.66%) |
Jun 05, 2017 | 15.85 | 15.94 | 15.72 | 15.76 | 574,309 | -0.16(-1.00%) |
Jun 02, 2017 | 16.09 | 16.13 | 15.82 | 15.92 | 855,226 | -0.08(-0.50%) |