Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.44 | 17.54 | 17.41 | 17.48 | 52,319 | +0.16(+0.95%) |
Aug 30, 2017 | 17.28 | 17.32 | 17.20 | 17.32 | 15,715 | +0.08(+0.47%) |
Aug 29, 2017 | 17.12 | 17.26 | 17.10 | 17.24 | 18,252 | -0.04(-0.22%) |
Aug 28, 2017 | 17.38 | 17.38 | 17.27 | 17.28 | 25,763 | -0.03(-0.16%) |
Aug 25, 2017 | 17.28 | 17.33 | 17.27 | 17.30 | 18,979 | +0.08(+0.47%) |
Aug 24, 2017 | 17.26 | 17.29 | 17.20 | 17.22 | 22,001 | +0.00(+0.02%) |
Aug 23, 2017 | 17.14 | 17.25 | 17.11 | 17.22 | 31,474 | +0.04(+0.22%) |
Aug 22, 2017 | 16.96 | 17.18 | 16.96 | 17.18 | 23,864 | +0.26(+1.53%) |
Aug 21, 2017 | 17.00 | 17.00 | 16.91 | 16.92 | 14,702 | -0.10(-0.58%) |
Aug 18, 2017 | 17.04 | 17.06 | 16.93 | 17.02 | 91,076 | -0.04(-0.22%) |
Aug 17, 2017 | 17.29 | 17.30 | 17.06 | 17.06 | 19,617 | -0.25(-1.47%) |
Aug 16, 2017 | 17.28 | 17.36 | 17.26 | 17.31 | 15,342 | +0.04(+0.22%) |
Aug 15, 2017 | 17.34 | 17.34 | 17.24 | 17.28 | 17,255 | -0.06(-0.37%) |
Aug 14, 2017 | 17.19 | 17.34 | 17.19 | 17.34 | 18,968 | +0.27(+1.57%) |
Aug 11, 2017 | 17.08 | 17.08 | 17.02 | 17.07 | 17,933 | +0.00(+0.03%) |
Aug 10, 2017 | 17.33 | 17.33 | 17.07 | 17.07 | 43,524 | -0.32(-1.82%) |
Aug 09, 2017 | 17.41 | 17.43 | 17.34 | 17.38 | 29,793 | -0.07(-0.41%) |
Aug 08, 2017 | 17.49 | 17.58 | 17.43 | 17.45 | 25,659 | -0.02(-0.11%) |
Aug 07, 2017 | 17.46 | 17.50 | 17.40 | 17.47 | 18,305 | +0.03(+0.17%) |
Aug 04, 2017 | 17.48 | 17.49 | 17.43 | 17.44 | 17,969 | -0.04(-0.25%) |
Aug 03, 2017 | 17.61 | 17.62 | 17.44 | 17.49 | 21,499 | -0.14(-0.82%) |
Aug 02, 2017 | 17.62 | 17.69 | 17.55 | 17.63 | 21,636 | +0.16(+0.92%) |
Aug 01, 2017 | 17.39 | 17.47 | 17.39 | 17.47 | 27,134 | +0.09(+0.54%) |
Jul 31, 2017 | 17.44 | 17.47 | 17.33 | 17.38 | 33,758 | -0.03(-0.16%) |
Jul 28, 2017 | 17.45 | 17.45 | 17.33 | 17.41 | 23,739 | -0.06(-0.32%) |
Jul 27, 2017 | 17.65 | 17.67 | 17.40 | 17.46 | 39,711 | -0.12(-0.70%) |
Jul 26, 2017 | 17.67 | 17.67 | 17.52 | 17.59 | 23,033 | +0.00(+0.00%) |
Jul 25, 2017 | 17.64 | 17.64 | 17.52 | 17.59 | 33,305 | +0.03(+0.16%) |
Jul 24, 2017 | 17.54 | 17.68 | 17.48 | 17.56 | 258,652 | +0.06(+0.32%) |
Jul 21, 2017 | 17.52 | 17.52 | 17.42 | 17.50 | 29,655 | -0.04(-0.22%) |
Jul 20, 2017 | 17.57 | 17.57 | 17.47 | 17.54 | 23,997 | +0.03(+0.16%) |
Jul 19, 2017 | 17.41 | 17.53 | 17.39 | 17.51 | 33,727 | +0.17(+0.98%) |
Jul 18, 2017 | 17.34 | 17.34 | 17.27 | 17.34 | 29,845 | +0.02(+0.11%) |
Jul 17, 2017 | 17.37 | 17.37 | 17.31 | 17.32 | 28,377 | -0.04(-0.22%) |
Jul 14, 2017 | 17.25 | 17.37 | 17.25 | 17.36 | 14,668 | +0.19(+1.13%) |
Jul 13, 2017 | 17.19 | 17.25 | 17.12 | 17.17 | 10,120 | -0.05(-0.30%) |
Jul 12, 2017 | 17.19 | 17.25 | 17.17 | 17.22 | 17,984 | +0.17(+1.02%) |
Jul 11, 2017 | 17.02 | 17.05 | 16.98 | 17.05 | 24,729 | +0.10(+0.59%) |
Jul 10, 2017 | 16.97 | 16.98 | 16.91 | 16.94 | 25,492 | +0.00(+0.00%) |
Jul 07, 2017 | 16.76 | 16.95 | 16.76 | 16.94 | 17,839 | +0.21(+1.24%) |
Jul 06, 2017 | 16.80 | 16.81 | 16.72 | 16.74 | 9,077 | -0.12(-0.73%) |
Jul 05, 2017 | 16.91 | 16.91 | 16.77 | 16.86 | 16,541 | +0.01(+0.06%) |
Jul 03, 2017 | 16.87 | 16.91 | 16.80 | 16.85 | 9,826 | +0.00(+0.00%) |
Jun 30, 2017 | 16.90 | 16.90 | 16.80 | 16.85 | 11,224 | +0.06(+0.34%) |
Jun 29, 2017 | 17.08 | 17.08 | 16.68 | 16.79 | 28,531 | -0.28(-1.66%) |
Jun 28, 2017 | 16.90 | 17.08 | 16.86 | 17.08 | 18,926 | +0.19(+1.14%) |
Jun 27, 2017 | 17.13 | 17.13 | 16.86 | 16.88 | 42,878 | -0.19(-1.13%) |
Jun 26, 2017 | 17.23 | 17.25 | 17.04 | 17.08 | 23,008 | -0.07(-0.39%) |
Jun 23, 2017 | 17.11 | 17.19 | 17.08 | 17.14 | 95,931 | +0.07(+0.43%) |
Jun 22, 2017 | 17.03 | 17.11 | 16.97 | 17.07 | 21,439 | -0.03(-0.15%) |
Jun 21, 2017 | 17.10 | 17.16 | 17.09 | 17.10 | 17,120 | +0.05(+0.32%) |
Jun 20, 2017 | 17.29 | 17.29 | 17.04 | 17.04 | 22,096 | -0.22(-1.30%) |
Jun 19, 2017 | 17.15 | 17.27 | 17.15 | 17.27 | 23,697 | +0.23(+1.33%) |
Jun 16, 2017 | 17.02 | 17.11 | 16.99 | 17.04 | 16,285 | +0.02(+0.11%) |
Jun 15, 2017 | 16.95 | 17.03 | 16.91 | 17.02 | 18,255 | -0.08(-0.44%) |
Jun 14, 2017 | 17.29 | 17.29 | 17.04 | 17.10 | 15,634 | -0.15(-0.88%) |
Jun 13, 2017 | 17.24 | 17.28 | 17.19 | 17.25 | 21,066 | +0.15(+0.88%) |
Jun 12, 2017 | 17.19 | 17.19 | 16.92 | 17.10 | 58,065 | -0.30(-1.74%) |
Jun 09, 2017 | 17.66 | 17.66 | 17.26 | 17.40 | 60,217 | -0.19(-1.07%) |
Jun 08, 2017 | 17.44 | 17.59 | 17.38 | 17.59 | 30,801 | +0.22(+1.25%) |
Jun 07, 2017 | 17.35 | 17.44 | 17.33 | 17.37 | 61,078 | +0.04(+0.22%) |
Jun 06, 2017 | 17.33 | 17.38 | 17.27 | 17.33 | 24,598 | -0.06(-0.33%) |
Jun 05, 2017 | 17.22 | 17.40 | 17.22 | 17.39 | 50,064 | +0.01(+0.05%) |
Jun 02, 2017 | 17.33 | 17.38 | 17.27 | 17.38 | 32,448 | +0.09(+0.54%) |