Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.55 | 18.60 | 18.46 | 18.46 | 135,901 | +0.07(+0.41%) |
Aug 30, 2017 | 18.29 | 18.39 | 18.19 | 18.38 | 45,481 | +0.11(+0.58%) |
Aug 29, 2017 | 18.13 | 18.32 | 18.12 | 18.28 | 197,740 | +0.00(+0.00%) |
Aug 28, 2017 | 18.19 | 18.32 | 18.16 | 18.28 | 59,353 | +0.15(+0.80%) |
Aug 25, 2017 | 18.19 | 18.22 | 18.12 | 18.13 | 38,084 | -0.02(-0.11%) |
Aug 24, 2017 | 18.04 | 18.19 | 18.03 | 18.15 | 63,028 | +0.14(+0.78%) |
Aug 23, 2017 | 17.75 | 18.01 | 17.75 | 18.01 | 33,094 | +0.36(+2.04%) |
Aug 22, 2017 | 17.85 | 17.87 | 17.61 | 17.65 | 80,668 | -0.01(-0.04%) |
Aug 21, 2017 | 17.73 | 17.80 | 17.56 | 17.66 | 57,260 | +0.05(+0.31%) |
Aug 18, 2017 | 17.48 | 17.65 | 17.21 | 17.60 | 35,646 | +0.34(+2.00%) |
Aug 17, 2017 | 17.55 | 17.70 | 17.22 | 17.26 | 24,106 | -0.35(-2.00%) |
Aug 16, 2017 | 17.53 | 17.65 | 17.43 | 17.61 | 22,949 | +0.20(+1.15%) |
Aug 15, 2017 | 17.35 | 17.41 | 17.31 | 17.41 | 8,592 | +0.16(+0.93%) |
Aug 14, 2017 | 17.13 | 17.47 | 17.13 | 17.25 | 29,372 | +0.07(+0.41%) |
Aug 11, 2017 | 17.10 | 17.30 | 16.88 | 17.18 | 23,508 | +0.06(+0.37%) |
Aug 10, 2017 | 17.33 | 17.33 | 17.11 | 17.12 | 115,386 | -0.28(-1.62%) |
Aug 09, 2017 | 17.37 | 17.41 | 17.34 | 17.40 | 38,796 | -0.17(-0.98%) |
Aug 08, 2017 | 17.65 | 17.66 | 17.52 | 17.57 | 57,737 | -0.12(-0.66%) |
Aug 07, 2017 | 17.48 | 17.74 | 17.41 | 17.69 | 84,935 | +0.21(+1.21%) |
Aug 04, 2017 | 17.47 | 17.50 | 17.33 | 17.48 | 39,936 | +0.01(+0.05%) |
Aug 03, 2017 | 17.52 | 17.56 | 17.37 | 17.47 | 52,474 | +0.08(+0.45%) |
Aug 02, 2017 | 17.21 | 17.41 | 17.19 | 17.39 | 57,131 | +0.14(+0.82%) |
Aug 01, 2017 | 17.23 | 17.30 | 17.18 | 17.25 | 56,601 | +0.03(+0.18%) |
Jul 31, 2017 | 17.21 | 17.25 | 17.12 | 17.22 | 32,011 | +0.13(+0.73%) |
Jul 28, 2017 | 17.00 | 17.11 | 16.65 | 17.09 | 168,292 | +0.11(+0.65%) |
Jul 27, 2017 | 17.05 | 17.07 | 16.96 | 16.98 | 12,789 | -0.02(-0.09%) |
Jul 26, 2017 | 16.94 | 17.00 | 16.86 | 17.00 | 53,405 | +0.05(+0.28%) |
Jul 25, 2017 | 17.13 | 17.13 | 16.91 | 16.95 | 28,464 | -0.05(-0.32%) |
Jul 24, 2017 | 17.08 | 17.08 | 16.96 | 17.01 | 35,599 | -0.01(-0.05%) |
Jul 21, 2017 | 17.15 | 17.15 | 17.00 | 17.01 | 18,223 | -0.04(-0.23%) |
Jul 20, 2017 | 17.03 | 17.08 | 16.93 | 17.05 | 28,097 | +0.13(+0.74%) |
Jul 19, 2017 | 17.01 | 17.02 | 16.82 | 16.93 | 157,558 | +0.02(+0.14%) |
Jul 18, 2017 | 16.83 | 16.90 | 16.79 | 16.90 | 51,091 | +0.16(+0.93%) |
Jul 17, 2017 | 16.72 | 16.79 | 16.71 | 16.75 | 91,866 | +0.11(+0.66%) |
Jul 14, 2017 | 16.58 | 16.72 | 16.58 | 16.64 | 84,577 | +0.14(+0.86%) |
Jul 13, 2017 | 16.47 | 16.68 | 16.41 | 16.50 | 32,447 | +0.05(+0.33%) |
Jul 12, 2017 | 16.11 | 16.45 | 16.10 | 16.44 | 38,218 | +0.54(+3.40%) |
Jul 11, 2017 | 15.85 | 15.92 | 15.83 | 15.90 | 25,898 | +0.13(+0.85%) |
Jul 10, 2017 | 15.71 | 15.86 | 15.65 | 15.77 | 46,422 | +0.22(+1.41%) |
Jul 07, 2017 | 15.59 | 15.60 | 15.41 | 15.55 | 43,425 | +0.09(+0.61%) |
Jul 06, 2017 | 15.52 | 15.58 | 15.38 | 15.45 | 26,057 | -0.05(-0.30%) |
Jul 05, 2017 | 15.41 | 15.52 | 15.29 | 15.50 | 29,007 | +0.09(+0.56%) |
Jul 03, 2017 | 15.38 | 15.41 | 15.33 | 15.41 | 6,035 | +0.20(+1.34%) |
Jun 30, 2017 | 15.14 | 15.24 | 15.06 | 15.21 | 47,359 | +0.20(+1.31%) |
Jun 29, 2017 | 15.14 | 15.14 | 14.95 | 15.01 | 20,758 | -0.15(-0.98%) |
Jun 28, 2017 | 15.05 | 15.16 | 15.01 | 15.16 | 22,642 | +0.21(+1.42%) |
Jun 27, 2017 | 14.97 | 15.12 | 14.91 | 14.95 | 23,459 | -0.15(-0.99%) |
Jun 26, 2017 | 14.98 | 15.12 | 14.94 | 15.10 | 44,367 | +0.27(+1.83%) |
Jun 23, 2017 | 14.72 | 14.86 | 14.71 | 14.83 | 60,584 | +0.11(+0.72%) |
Jun 22, 2017 | 14.70 | 14.78 | 14.65 | 14.72 | 11,171 | +0.13(+0.91%) |
Jun 21, 2017 | 14.70 | 14.73 | 14.54 | 14.59 | 96,763 | -0.15(-1.01%) |
Jun 20, 2017 | 15.01 | 15.02 | 14.71 | 14.74 | 171,567 | -0.38(-2.54%) |
Jun 19, 2017 | 15.07 | 15.17 | 15.01 | 15.12 | 58,502 | +0.01(+0.05%) |
Jun 16, 2017 | 15.01 | 15.13 | 14.99 | 15.12 | 63,355 | +0.16(+1.05%) |
Jun 15, 2017 | 14.92 | 14.97 | 14.79 | 14.96 | 22,817 | -0.15(-0.99%) |
Jun 14, 2017 | 15.02 | 15.13 | 15.01 | 15.11 | 42,579 | +0.18(+1.21%) |
Jun 13, 2017 | 14.91 | 14.97 | 14.77 | 14.93 | 25,260 | -0.02(-0.10%) |
Jun 12, 2017 | 15.09 | 15.09 | 14.82 | 14.94 | 106,361 | -0.15(-0.99%) |
Jun 09, 2017 | 15.23 | 15.30 | 15.08 | 15.09 | 67,648 | -0.13(-0.88%) |
Jun 08, 2017 | 15.14 | 15.23 | 14.98 | 15.23 | 69,064 | -0.05(-0.31%) |
Jun 07, 2017 | 15.27 | 15.32 | 15.14 | 15.27 | 32,800 | +0.11(+0.72%) |
Jun 06, 2017 | 15.04 | 15.29 | 14.98 | 15.16 | 27,346 | +0.20(+1.31%) |
Jun 05, 2017 | 15.04 | 15.13 | 14.94 | 14.97 | 90,215 | -0.20(-1.34%) |
Jun 02, 2017 | 15.28 | 15.45 | 15.11 | 15.17 | 33,172 | +0.01(+0.05%) |