Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.46 | 17.54 | 17.25 | 17.44 | 3,772,838 | +0.06(+0.32%) |
Aug 30, 2017 | 16.92 | 17.53 | 16.92 | 17.39 | 5,555,076 | +0.47(+2.77%) |
Aug 29, 2017 | 16.86 | 16.98 | 16.81 | 16.92 | 3,066,949 | -0.19(-1.13%) |
Aug 28, 2017 | 17.04 | 17.20 | 16.91 | 17.11 | 3,624,220 | +0.19(+1.14%) |
Aug 25, 2017 | 16.89 | 17.05 | 16.76 | 16.92 | 3,011,582 | +0.11(+0.65%) |
Aug 24, 2017 | 17.13 | 17.15 | 16.77 | 16.81 | 2,724,514 | -0.23(-1.35%) |
Aug 23, 2017 | 17.03 | 17.12 | 16.98 | 17.04 | 2,704,691 | -0.06(-0.38%) |
Aug 22, 2017 | 16.95 | 17.13 | 16.82 | 17.10 | 6,698,515 | +0.46(+2.76%) |
Aug 21, 2017 | 16.62 | 16.82 | 16.56 | 16.65 | 2,963,067 | +0.00(+0.00%) |
Aug 18, 2017 | 16.62 | 16.86 | 16.48 | 16.65 | 3,821,536 | +0.10(+0.61%) |
Aug 17, 2017 | 16.86 | 16.90 | 16.49 | 16.54 | 3,883,582 | -0.32(-1.90%) |
Aug 16, 2017 | 17.00 | 17.15 | 16.81 | 16.87 | 2,537,362 | -0.07(-0.43%) |
Aug 15, 2017 | 17.16 | 17.20 | 16.78 | 16.94 | 3,309,316 | -0.17(-0.97%) |
Aug 14, 2017 | 17.01 | 17.31 | 17.01 | 17.10 | 3,167,401 | +0.28(+1.64%) |
Aug 11, 2017 | 16.93 | 17.02 | 16.65 | 16.83 | 4,075,202 | -0.15(-0.86%) |
Aug 10, 2017 | 17.48 | 17.54 | 16.97 | 16.98 | 3,722,773 | -0.57(-3.24%) |
Aug 09, 2017 | 17.90 | 17.90 | 17.43 | 17.54 | 3,445,888 | -0.37(-2.05%) |
Aug 08, 2017 | 17.89 | 18.14 | 17.88 | 17.91 | 3,198,073 | +0.02(+0.10%) |
Aug 07, 2017 | 17.95 | 18.05 | 17.86 | 17.89 | 3,574,696 | -0.02(-0.10%) |
Aug 04, 2017 | 17.87 | 18.09 | 17.87 | 17.91 | 3,116,144 | +0.11(+0.62%) |
Aug 03, 2017 | 17.65 | 17.96 | 17.65 | 17.80 | 4,295,490 | +0.05(+0.26%) |
Aug 02, 2017 | 17.87 | 17.96 | 17.73 | 17.76 | 4,477,295 | -0.10(-0.57%) |
Aug 01, 2017 | 17.82 | 18.13 | 17.82 | 17.86 | 3,083,199 | +0.07(+0.41%) |
Jul 31, 2017 | 17.76 | 17.96 | 17.67 | 17.78 | 3,420,607 | +0.07(+0.41%) |
Jul 28, 2017 | 17.67 | 17.81 | 17.31 | 17.71 | 3,143,867 | +0.05(+0.26%) |
Jul 27, 2017 | 18.24 | 18.37 | 17.66 | 17.66 | 4,983,715 | -0.05(-0.31%) |
Jul 26, 2017 | 17.89 | 17.94 | 17.72 | 17.72 | 3,087,398 | -0.14(-0.77%) |
Jul 25, 2017 | 17.75 | 17.94 | 17.75 | 17.86 | 2,874,168 | +0.15(+0.83%) |
Jul 24, 2017 | 17.85 | 17.87 | 17.61 | 17.71 | 4,460,763 | -0.07(-0.41%) |
Jul 21, 2017 | 17.81 | 17.98 | 17.76 | 17.78 | 3,401,178 | +0.06(+0.36%) |
Jul 20, 2017 | 17.89 | 18.02 | 17.69 | 17.72 | 3,618,981 | -0.12(-0.67%) |
Jul 19, 2017 | 17.63 | 17.89 | 17.49 | 17.84 | 3,231,217 | +0.28(+1.62%) |
Jul 18, 2017 | 17.81 | 17.85 | 17.43 | 17.55 | 3,315,955 | -0.28(-1.59%) |
Jul 17, 2017 | 17.76 | 17.98 | 17.66 | 17.84 | 2,926,127 | +0.17(+0.99%) |
Jul 14, 2017 | 17.65 | 17.83 | 17.56 | 17.66 | 2,615,062 | +0.08(+0.47%) |
Jul 13, 2017 | 17.66 | 17.71 | 17.52 | 17.58 | 5,427,401 | -0.01(-0.05%) |
Jul 12, 2017 | 17.52 | 17.59 | 17.38 | 17.59 | 4,719,525 | +0.18(+1.05%) |
Jul 11, 2017 | 17.28 | 17.45 | 17.23 | 17.41 | 2,337,591 | +0.10(+0.58%) |
Jul 10, 2017 | 17.06 | 17.43 | 16.99 | 17.31 | 3,003,501 | +0.28(+1.67%) |
Jul 07, 2017 | 16.86 | 17.03 | 16.71 | 17.02 | 2,401,338 | +0.21(+1.26%) |
Jul 06, 2017 | 16.86 | 16.91 | 16.72 | 16.81 | 2,550,339 | -0.10(-0.60%) |
Jul 05, 2017 | 17.06 | 17.08 | 16.65 | 16.91 | 4,007,537 | -0.10(-0.59%) |
Jul 03, 2017 | 17.09 | 17.31 | 16.99 | 17.01 | 1,685,725 | -0.05(-0.32%) |
Jun 30, 2017 | 16.96 | 17.28 | 16.82 | 17.07 | 2,281,720 | +0.17(+0.98%) |
Jun 29, 2017 | 17.09 | 17.11 | 16.65 | 16.90 | 3,052,404 | -0.11(-0.65%) |
Jun 28, 2017 | 16.77 | 17.07 | 16.76 | 17.01 | 2,563,400 | +0.31(+1.87%) |
Jun 27, 2017 | 17.12 | 17.31 | 16.67 | 16.70 | 3,755,828 | -0.03(-0.16%) |
Jun 26, 2017 | 16.97 | 17.13 | 16.51 | 16.73 | 3,727,952 | -0.28(-1.62%) |
Jun 23, 2017 | 17.28 | 17.28 | 16.98 | 17.00 | 2,830,318 | -0.22(-1.28%) |
Jun 22, 2017 | 17.09 | 17.24 | 16.93 | 17.22 | 2,529,713 | +0.20(+1.19%) |
Jun 21, 2017 | 17.08 | 17.23 | 16.92 | 17.02 | 2,992,547 | -0.06(-0.38%) |
Jun 20, 2017 | 17.25 | 17.33 | 17.02 | 17.09 | 3,098,278 | -0.20(-1.17%) |
Jun 19, 2017 | 16.94 | 18.66 | 16.91 | 17.29 | 5,464,017 | +0.53(+3.18%) |
Jun 16, 2017 | 16.91 | 16.95 | 16.71 | 16.76 | 1,613,128 | -0.16(-0.92%) |
Jun 15, 2017 | 16.87 | 17.24 | 16.87 | 16.91 | 1,124,461 | -0.16(-0.91%) |
Jun 14, 2017 | 17.53 | 17.53 | 16.91 | 17.07 | 5,509,967 | -0.47(-2.67%) |
Jun 13, 2017 | 17.25 | 17.57 | 17.25 | 17.54 | 2,509,073 | +0.37(+2.14%) |
Jun 12, 2017 | 17.38 | 17.46 | 16.74 | 17.17 | 2,086,593 | -0.23(-1.32%) |
Jun 09, 2017 | 17.16 | 17.56 | 17.16 | 17.40 | 3,433,802 | +0.29(+1.72%) |
Jun 08, 2017 | 16.99 | 17.18 | 16.98 | 17.10 | 2,591,481 | +0.09(+0.54%) |
Jun 07, 2017 | 17.02 | 17.17 | 16.97 | 17.01 | 1,993,186 | +0.01(+0.05%) |
Jun 06, 2017 | 16.82 | 17.04 | 16.75 | 17.00 | 1,496,288 | +0.03(+0.16%) |
Jun 05, 2017 | 17.22 | 17.26 | 16.91 | 16.98 | 2,179,677 | -0.27(-1.54%) |
Jun 02, 2017 | 17.25 | 17.34 | 17.20 | 17.24 | 2,611,621 | +0.03(+0.16%) |