Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.79 | 17.82 | 17.79 | 17.82 | 609 | -0.01(-0.03%) |
Aug 30, 2017 | 17.79 | 17.82 | 17.78 | 17.82 | 6,953 | +0.01(+0.05%) |
Aug 29, 2017 | 17.82 | 17.82 | 17.80 | 17.81 | 3,192 | +0.01(+0.05%) |
Aug 28, 2017 | 17.84 | 17.85 | 17.80 | 17.80 | 13,200 | -0.02(-0.10%) |
Aug 25, 2017 | 17.70 | 17.83 | 17.70 | 17.82 | 4,736 | +0.09(+0.53%) |
Aug 24, 2017 | 17.70 | 17.73 | 17.70 | 17.73 | 11,820 | +0.03(+0.15%) |
Aug 23, 2017 | 17.67 | 17.70 | 17.67 | 17.70 | 752 | +0.05(+0.26%) |
Aug 22, 2017 | 17.67 | 17.67 | 17.65 | 17.65 | 843 | +0.00(+0.00%) |
Aug 21, 2017 | 17.66 | 17.67 | 17.64 | 17.65 | 19,086 | +0.07(+0.42%) |
Aug 18, 2017 | 17.59 | 17.62 | 17.58 | 17.58 | 5,996 | +0.01(+0.05%) |
Aug 17, 2017 | 17.60 | 17.62 | 17.57 | 17.57 | 1,564 | -0.04(-0.24%) |
Aug 16, 2017 | 17.58 | 17.61 | 17.58 | 17.61 | 1,048 | +0.08(+0.45%) |
Aug 15, 2017 | 17.54 | 17.55 | 17.51 | 17.53 | 2,818 | -0.06(-0.32%) |
Aug 14, 2017 | 17.59 | 17.59 | 17.57 | 17.59 | 3,276 | +0.07(+0.37%) |
Aug 11, 2017 | 17.50 | 17.53 | 17.50 | 17.52 | 7,735 | -0.02(-0.12%) |
Aug 10, 2017 | 17.53 | 17.55 | 17.53 | 17.55 | 2,089 | -0.01(-0.04%) |
Aug 09, 2017 | 17.55 | 17.57 | 17.54 | 17.55 | 3,839 | -0.06(-0.34%) |
Aug 08, 2017 | 17.62 | 17.64 | 17.61 | 17.61 | 1,575 | -0.01(-0.03%) |
Aug 07, 2017 | 17.63 | 17.64 | 17.60 | 17.62 | 2,094 | -0.02(-0.09%) |
Aug 04, 2017 | 17.68 | 17.68 | 17.63 | 17.63 | 7,092 | -0.01(-0.06%) |
Aug 03, 2017 | 17.64 | 17.64 | 17.61 | 17.64 | 2,418 | +0.04(+0.20%) |
Aug 02, 2017 | 17.59 | 17.62 | 17.59 | 17.61 | 3,494 | -0.00(-0.00%) |
Aug 01, 2017 | 17.65 | 17.65 | 17.61 | 17.61 | 4,584 | -0.04(-0.25%) |
Jul 31, 2017 | 17.62 | 17.65 | 17.61 | 17.65 | 125,168 | +0.05(+0.26%) |
Jul 28, 2017 | 17.62 | 17.63 | 17.61 | 17.61 | 3,136 | +0.02(+0.11%) |
Jul 27, 2017 | 17.63 | 17.63 | 17.59 | 17.59 | 5,196 | -0.04(-0.21%) |
Jul 26, 2017 | 17.54 | 17.63 | 17.54 | 17.63 | 1,317 | +0.11(+0.64%) |
Jul 25, 2017 | 17.57 | 17.57 | 17.52 | 17.52 | 3,812 | -0.06(-0.34%) |
Jul 24, 2017 | 17.60 | 17.60 | 17.56 | 17.58 | 4,374 | -0.04(-0.24%) |
Jul 21, 2017 | 17.65 | 17.65 | 17.59 | 17.62 | 2,810 | +0.01(+0.05%) |
Jul 20, 2017 | 17.62 | 17.63 | 17.60 | 17.61 | 7,638 | +0.05(+0.26%) |
Jul 19, 2017 | 17.64 | 17.64 | 17.56 | 17.56 | 3,842 | -0.03(-0.16%) |
Jul 18, 2017 | 17.57 | 17.60 | 17.57 | 17.59 | 2,226 | +0.07(+0.37%) |
Jul 17, 2017 | 17.50 | 17.54 | 17.50 | 17.52 | 2,154 | -0.01(-0.08%) |
Jul 14, 2017 | 17.52 | 17.54 | 17.48 | 17.54 | 5,930 | +0.13(+0.74%) |
Jul 13, 2017 | 17.42 | 17.42 | 17.39 | 17.41 | 22,606 | +0.05(+0.30%) |
Jul 12, 2017 | 17.36 | 17.37 | 17.36 | 17.36 | 4,358 | +0.12(+0.70%) |
Jul 11, 2017 | 17.22 | 17.25 | 17.22 | 17.24 | 3,694 | -0.01(-0.05%) |
Jul 10, 2017 | 17.26 | 17.28 | 17.25 | 17.25 | 4,304 | +0.03(+0.16%) |
Jul 07, 2017 | 17.21 | 17.25 | 17.21 | 17.22 | 4,195 | +0.01(+0.05%) |
Jul 06, 2017 | 17.23 | 17.25 | 17.21 | 17.21 | 2,671 | +0.01(+0.05%) |
Jul 05, 2017 | 17.23 | 17.23 | 17.19 | 17.20 | 2,671 | -0.07(-0.43%) |
Jul 03, 2017 | 17.31 | 17.31 | 17.26 | 17.27 | 5,388 | -0.08(-0.49%) |
Jun 30, 2017 | 17.34 | 17.37 | 17.33 | 17.36 | 5,057 | +0.03(+0.15%) |
Jun 29, 2017 | 17.34 | 17.34 | 17.31 | 17.33 | 1,884 | -0.03(-0.17%) |
Jun 28, 2017 | 17.38 | 17.38 | 17.36 | 17.36 | 538 | +0.01(+0.08%) |
Jun 27, 2017 | 17.36 | 17.38 | 17.35 | 17.35 | 2,556 | -0.06(-0.32%) |
Jun 26, 2017 | 17.39 | 17.41 | 17.39 | 17.40 | 4,038 | +0.06(+0.34%) |
Jun 23, 2017 | 17.34 | 17.36 | 17.34 | 17.34 | 4,203 | +0.05(+0.30%) |
Jun 22, 2017 | 17.27 | 17.30 | 17.27 | 17.29 | 6,784 | +0.06(+0.32%) |
Jun 21, 2017 | 17.27 | 17.29 | 17.24 | 17.24 | 5,147 | -0.04(-0.22%) |
Jun 20, 2017 | 17.33 | 17.33 | 17.27 | 17.27 | 3,857 | -0.12(-0.70%) |
Jun 19, 2017 | 17.39 | 17.40 | 17.38 | 17.39 | 3,824 | -0.07(-0.37%) |
Jun 16, 2017 | 17.45 | 17.48 | 17.45 | 17.46 | 12,399 | +0.04(+0.21%) |
Jun 15, 2017 | 17.41 | 17.42 | 17.39 | 17.42 | 1,871 | -0.08(-0.48%) |
Jun 14, 2017 | 17.53 | 17.58 | 17.51 | 17.51 | 80,989 | +0.05(+0.29%) |
Jun 13, 2017 | 17.44 | 17.45 | 17.44 | 17.45 | 650 | +0.02(+0.12%) |
Jun 12, 2017 | 17.46 | 17.46 | 17.43 | 17.43 | 986 | +0.01(+0.05%) |
Jun 09, 2017 | 17.43 | 17.44 | 17.43 | 17.43 | 1,826 | -0.03(-0.20%) |
Jun 08, 2017 | 17.45 | 17.46 | 17.42 | 17.46 | 4,386 | +0.03(+0.19%) |
Jun 07, 2017 | 17.43 | 17.43 | 17.41 | 17.43 | 1,597 | -0.06(-0.34%) |
Jun 06, 2017 | 17.45 | 17.49 | 17.45 | 17.49 | 3,835 | -0.00(-0.01%) |
Jun 05, 2017 | 17.48 | 17.49 | 17.45 | 17.49 | 5,137 | +0.03(+0.16%) |
Jun 02, 2017 | 17.45 | 17.46 | 17.43 | 17.46 | 2,933 | +0.04(+0.24%) |