Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.89 | 16.93 | 16.81 | 16.92 | 132,332 | -0.01(-0.03%) |
Aug 30, 2017 | 16.91 | 16.93 | 16.89 | 16.93 | 66,764 | +0.03(+0.18%) |
Aug 29, 2017 | 16.88 | 16.90 | 16.74 | 16.90 | 121,369 | -0.01(-0.03%) |
Aug 28, 2017 | 16.83 | 16.91 | 16.83 | 16.90 | 145,395 | +0.28(+1.68%) |
Aug 25, 2017 | 16.63 | 16.65 | 16.60 | 16.62 | 173,848 | +0.39(+2.38%) |
Aug 24, 2017 | 16.22 | 16.26 | 16.18 | 16.24 | 88,164 | -0.11(-0.68%) |
Aug 23, 2017 | 16.36 | 16.36 | 16.34 | 16.35 | 38,951 | -0.02(-0.12%) |
Aug 22, 2017 | 16.34 | 16.40 | 16.34 | 16.37 | 49,165 | +0.05(+0.31%) |
Aug 21, 2017 | 16.26 | 16.33 | 16.26 | 16.32 | 71,898 | +0.13(+0.78%) |
Aug 18, 2017 | 16.16 | 16.21 | 16.16 | 16.19 | 71,368 | +0.11(+0.66%) |
Aug 17, 2017 | 16.18 | 16.22 | 16.08 | 16.08 | 134,785 | -0.06(-0.35%) |
Aug 16, 2017 | 16.08 | 16.14 | 16.07 | 16.14 | 132,357 | +0.10(+0.60%) |
Aug 15, 2017 | 16.07 | 16.07 | 16.03 | 16.04 | 80,648 | -0.02(-0.10%) |
Aug 14, 2017 | 16.09 | 16.09 | 16.04 | 16.06 | 183,244 | +0.23(+1.44%) |
Aug 11, 2017 | 15.90 | 15.92 | 15.82 | 15.83 | 314,355 | -0.27(-1.69%) |
Aug 10, 2017 | 16.28 | 16.31 | 16.10 | 16.10 | 268,688 | -0.22(-1.34%) |
Aug 09, 2017 | 16.27 | 16.33 | 16.27 | 16.32 | 145,361 | +0.02(+0.10%) |
Aug 08, 2017 | 16.27 | 16.32 | 16.27 | 16.31 | 143,643 | +0.08(+0.50%) |
Aug 07, 2017 | 16.16 | 16.23 | 16.16 | 16.23 | 106,627 | +0.10(+0.60%) |
Aug 04, 2017 | 16.13 | 16.13 | 16.09 | 16.13 | 392,093 | -0.09(-0.53%) |
Aug 03, 2017 | 16.23 | 16.23 | 16.17 | 16.22 | 182,958 | -0.10(-0.62%) |
Aug 02, 2017 | 16.34 | 16.34 | 16.30 | 16.32 | 104,028 | -0.06(-0.34%) |
Aug 01, 2017 | 16.39 | 16.39 | 16.34 | 16.37 | 123,214 | +0.10(+0.62%) |
Jul 31, 2017 | 16.22 | 16.28 | 16.22 | 16.27 | 91,040 | +0.12(+0.76%) |
Jul 28, 2017 | 16.03 | 16.15 | 16.03 | 16.15 | 117,245 | +0.13(+0.79%) |
Jul 27, 2017 | 16.07 | 16.07 | 16.01 | 16.02 | 108,483 | -0.03(-0.19%) |
Jul 26, 2017 | 16.05 | 16.06 | 16.01 | 16.05 | 121,647 | -0.04(-0.22%) |
Jul 25, 2017 | 16.13 | 16.13 | 16.08 | 16.09 | 130,190 | -0.09(-0.56%) |
Jul 24, 2017 | 16.16 | 16.20 | 16.15 | 16.18 | 115,806 | +0.10(+0.65%) |
Jul 21, 2017 | 16.11 | 16.11 | 16.04 | 16.08 | 102,363 | -0.03(-0.17%) |
Jul 20, 2017 | 16.09 | 16.11 | 16.08 | 16.10 | 92,501 | +0.06(+0.38%) |
Jul 19, 2017 | 15.99 | 16.04 | 15.99 | 16.04 | 102,121 | +0.32(+2.00%) |
Jul 18, 2017 | 15.73 | 15.73 | 15.69 | 15.73 | 73,311 | +0.08(+0.52%) |
Jul 17, 2017 | 15.70 | 15.70 | 15.64 | 15.65 | 252,719 | -0.28(-1.77%) |
Jul 14, 2017 | 15.91 | 15.93 | 15.89 | 15.93 | 120,900 | +0.13(+0.85%) |
Jul 13, 2017 | 15.75 | 15.79 | 15.74 | 15.79 | 130,584 | +0.10(+0.61%) |
Jul 12, 2017 | 15.70 | 15.71 | 15.66 | 15.70 | 86,044 | +0.06(+0.36%) |
Jul 11, 2017 | 15.66 | 15.67 | 15.63 | 15.64 | 207,823 | +0.01(+0.06%) |
Jul 10, 2017 | 15.58 | 15.63 | 15.58 | 15.63 | 114,902 | +0.05(+0.33%) |
Jul 07, 2017 | 15.56 | 15.61 | 15.56 | 15.58 | 106,835 | +0.07(+0.43%) |
Jul 06, 2017 | 15.56 | 15.59 | 15.50 | 15.51 | 145,812 | -0.06(-0.36%) |
Jul 05, 2017 | 15.57 | 15.60 | 15.52 | 15.57 | 209,350 | +0.05(+0.29%) |
Jul 03, 2017 | 15.59 | 15.62 | 15.52 | 15.52 | 126,779 | -0.07(-0.42%) |
Jun 30, 2017 | 15.51 | 15.61 | 15.51 | 15.59 | 151,521 | +0.15(+0.99%) |
Jun 29, 2017 | 15.49 | 15.51 | 15.40 | 15.44 | 219,226 | -0.03(-0.16%) |
Jun 28, 2017 | 15.45 | 15.47 | 15.43 | 15.46 | 251,430 | +0.01(+0.07%) |
Jun 27, 2017 | 15.51 | 15.51 | 15.45 | 15.45 | 255,361 | -0.01(-0.03%) |
Jun 26, 2017 | 15.40 | 15.49 | 15.39 | 15.46 | 574,242 | +0.25(+1.64%) |
Jun 23, 2017 | 15.19 | 15.22 | 15.15 | 15.21 | 811,901 | +0.13(+0.84%) |
Jun 22, 2017 | 15.08 | 15.10 | 15.07 | 15.08 | 325,838 | +0.02(+0.10%) |
Jun 21, 2017 | 15.11 | 15.12 | 15.06 | 15.07 | 488,641 | +0.13(+0.88%) |
Jun 20, 2017 | 14.97 | 14.98 | 14.92 | 14.94 | 1,147,432 | -0.07(-0.47%) |
Jun 19, 2017 | 15.00 | 15.03 | 14.98 | 15.01 | 762,680 | +0.13(+0.89%) |
Jun 16, 2017 | 14.92 | 14.93 | 14.85 | 14.87 | 486,722 | -0.07(-0.44%) |
Jun 15, 2017 | 14.93 | 14.95 | 14.89 | 14.94 | 190,088 | -0.04(-0.24%) |
Jun 14, 2017 | 15.02 | 15.04 | 14.96 | 14.98 | 200,980 | -0.09(-0.61%) |
Jun 13, 2017 | 15.06 | 15.09 | 15.04 | 15.07 | 158,212 | +0.06(+0.37%) |
Jun 12, 2017 | 15.07 | 15.07 | 14.99 | 15.01 | 204,899 | -0.07(-0.44%) |
Jun 09, 2017 | 15.15 | 15.15 | 15.04 | 15.08 | 482,576 | +0.06(+0.41%) |
Jun 08, 2017 | 15.05 | 15.05 | 14.99 | 15.02 | 727,157 | +0.09(+0.61%) |
Jun 07, 2017 | 14.96 | 14.96 | 14.90 | 14.92 | 195,057 | +0.16(+1.10%) |
Jun 06, 2017 | 14.73 | 14.76 | 14.66 | 14.76 | 147,635 | +0.16(+1.11%) |
Jun 05, 2017 | 14.67 | 14.67 | 14.59 | 14.60 | 109,867 | -0.06(-0.42%) |
Jun 02, 2017 | 14.68 | 14.69 | 14.64 | 14.66 | 169,470 | -0.03(-0.22%) |