Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.20 | 16.45 | 16.18 | 16.25 | 115,749 | +0.05(+0.31%) |
Aug 30, 2017 | 16.15 | 16.35 | 16.15 | 16.20 | 140,982 | -0.05(-0.31%) |
Aug 29, 2017 | 16.15 | 16.35 | 16.05 | 16.25 | 204,101 | +0.10(+0.62%) |
Aug 28, 2017 | 16.25 | 16.40 | 16.15 | 16.15 | 138,572 | -0.05(-0.31%) |
Aug 25, 2017 | 16.20 | 16.30 | 16.15 | 16.20 | 92,638 | +0.00(+0.00%) |
Aug 24, 2017 | 16.30 | 16.30 | 16.10 | 16.20 | 72,128 | +0.10(+0.62%) |
Aug 23, 2017 | 16.30 | 16.55 | 16.10 | 16.10 | 83,074 | -0.35(-2.13%) |
Aug 22, 2017 | 16.25 | 16.60 | 16.12 | 16.45 | 173,302 | +0.30(+1.86%) |
Aug 21, 2017 | 16.10 | 16.25 | 16.05 | 16.15 | 86,811 | -0.05(-0.31%) |
Aug 18, 2017 | 16.10 | 16.35 | 16.05 | 16.20 | 88,252 | -0.05(-0.31%) |
Aug 17, 2017 | 16.35 | 16.50 | 16.15 | 16.25 | 202,497 | -0.20(-1.22%) |
Aug 16, 2017 | 16.60 | 16.60 | 16.40 | 16.45 | 139,176 | -0.05(-0.30%) |
Aug 15, 2017 | 16.70 | 16.73 | 16.35 | 16.50 | 95,573 | -0.20(-1.20%) |
Aug 14, 2017 | 16.40 | 16.80 | 16.35 | 16.70 | 123,761 | +0.30(+1.83%) |
Aug 11, 2017 | 16.75 | 16.85 | 16.20 | 16.40 | 144,989 | -0.35(-2.09%) |
Aug 10, 2017 | 16.75 | 16.82 | 16.55 | 16.75 | 79,981 | -0.05(-0.30%) |
Aug 09, 2017 | 16.90 | 17.00 | 16.60 | 16.80 | 82,883 | +0.15(+0.90%) |
Aug 08, 2017 | 16.75 | 16.95 | 16.60 | 16.65 | 96,502 | -0.20(-1.19%) |
Aug 07, 2017 | 16.60 | 16.95 | 16.55 | 16.85 | 93,127 | +0.30(+1.81%) |
Aug 04, 2017 | 16.65 | 16.75 | 16.45 | 16.55 | 56,483 | -0.10(-0.60%) |
Aug 03, 2017 | 16.70 | 16.40 | 16.65 | 50,255 | +0.15(+0.91%) | |
Aug 02, 2017 | 16.65 | 16.65 | 16.20 | 16.50 | 52,434 | +0.00(+0.00%) |
Aug 01, 2017 | 16.30 | 16.60 | 16.10 | 16.50 | 108,517 | +0.25(+1.54%) |
Jul 31, 2017 | 16.60 | 16.80 | 16.20 | 16.25 | 147,132 | -0.30(-1.81%) |
Jul 28, 2017 | 16.75 | 16.85 | 16.50 | 16.55 | 65,621 | -0.25(-1.49%) |
Jul 27, 2017 | 17.05 | 17.05 | 16.65 | 16.80 | 63,039 | -0.25(-1.47%) |
Jul 26, 2017 | 17.00 | 17.20 | 16.90 | 17.05 | 50,805 | +0.05(+0.29%) |
Jul 25, 2017 | 16.70 | 17.15 | 16.65 | 17.00 | 80,236 | +0.25(+1.49%) |
Jul 24, 2017 | 16.60 | 16.90 | 16.50 | 16.75 | 76,850 | +0.05(+0.30%) |
Jul 21, 2017 | 16.90 | 16.95 | 16.65 | 16.70 | 63,336 | -0.15(-0.89%) |
Jul 20, 2017 | 17.00 | 16.70 | 16.85 | 86,243 | -0.15(-0.88%) | |
Jul 19, 2017 | 16.90 | 17.15 | 16.90 | 17.00 | 45,345 | +0.10(+0.59%) |
Jul 18, 2017 | 16.80 | 16.95 | 16.71 | 16.90 | 45,855 | -0.05(-0.29%) |
Jul 17, 2017 | 16.80 | 17.10 | 16.75 | 16.95 | 117,997 | +0.10(+0.59%) |
Jul 14, 2017 | 17.05 | 17.15 | 16.70 | 16.85 | 84,541 | -0.30(-1.75%) |
Jul 13, 2017 | 17.00 | 17.20 | 16.77 | 17.15 | 69,121 | +0.05(+0.29%) |
Jul 12, 2017 | 17.00 | 17.25 | 16.75 | 17.10 | 56,191 | +0.10(+0.59%) |
Jul 11, 2017 | 17.15 | 17.20 | 16.70 | 17.00 | 37,832 | -0.10(-0.58%) |
Jul 10, 2017 | 17.05 | 17.30 | 17.04 | 17.10 | 47,802 | -0.10(-0.58%) |
Jul 07, 2017 | 16.90 | 17.30 | 16.78 | 17.20 | 46,354 | +0.35(+2.08%) |
Jul 06, 2017 | 17.10 | 17.10 | 16.80 | 16.85 | 56,633 | -0.30(-1.75%) |
Jul 05, 2017 | 17.25 | 17.25 | 16.70 | 17.15 | 78,256 | -0.10(-0.58%) |
Jul 03, 2017 | 17.60 | 17.60 | 17.15 | 17.25 | 30,014 | -0.25(-1.43%) |
Jun 30, 2017 | 17.15 | 17.65 | 17.13 | 17.50 | 95,533 | +0.40(+2.34%) |
Jun 29, 2017 | 16.95 | 17.20 | 16.60 | 17.10 | 75,175 | +0.00(+0.00%) |
Jun 28, 2017 | 16.90 | 17.25 | 16.56 | 17.10 | 79,307 | +0.35(+2.09%) |
Jun 27, 2017 | 17.15 | 17.15 | 16.65 | 16.75 | 70,009 | -0.45(-2.62%) |
Jun 26, 2017 | 17.30 | 17.35 | 17.05 | 17.20 | 51,830 | -0.10(-0.58%) |
Jun 23, 2017 | 17.10 | 17.35 | 16.90 | 17.30 | 180,350 | +0.25(+1.47%) |
Jun 22, 2017 | 17.00 | 17.10 | 16.50 | 17.05 | 38,455 | +0.10(+0.59%) |
Jun 21, 2017 | 17.10 | 17.10 | 16.90 | 16.95 | 29,390 | -0.10(-0.59%) |
Jun 20, 2017 | 17.20 | 17.35 | 16.90 | 17.05 | 64,675 | -0.15(-0.87%) |
Jun 19, 2017 | 16.80 | 17.43 | 16.80 | 17.20 | 95,051 | +0.45(+2.69%) |
Jun 16, 2017 | 16.45 | 16.90 | 16.20 | 16.75 | 650,445 | +0.10(+0.60%) |
Jun 15, 2017 | 16.40 | 16.80 | 16.40 | 16.65 | 97,771 | +0.05(+0.30%) |
Jun 14, 2017 | 16.70 | 16.90 | 16.50 | 16.60 | 149,157 | -0.25(-1.48%) |
Jun 13, 2017 | 17.50 | 17.50 | 16.70 | 16.85 | 172,502 | -0.70(-3.99%) |
Jun 12, 2017 | 17.75 | 17.95 | 17.40 | 17.55 | 77,483 | -0.15(-0.85%) |
Jun 09, 2017 | 17.70 | 17.90 | 17.50 | 17.70 | 59,807 | +0.05(+0.28%) |
Jun 08, 2017 | 17.65 | 17.90 | 17.50 | 17.65 | 75,070 | +0.05(+0.28%) |
Jun 07, 2017 | 17.50 | 17.80 | 17.35 | 17.60 | 71,175 | +0.10(+0.57%) |
Jun 06, 2017 | 17.55 | 17.70 | 16.81 | 17.50 | 87,095 | -0.15(-0.85%) |
Jun 05, 2017 | 17.80 | 17.85 | 17.50 | 17.65 | 118,882 | -0.10(-0.56%) |
Jun 02, 2017 | 17.15 | 17.90 | 17.10 | 17.75 | 218,969 | +0.65(+3.80%) |