Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.00 | 17.20 | 16.99 | 17.19 | 92,502 | +0.20(+1.18%) |
Aug 30, 2017 | 16.97 | 17.03 | 16.96 | 16.99 | 66,848 | +0.03(+0.19%) |
Aug 29, 2017 | 17.20 | 17.21 | 16.87 | 16.96 | 109,255 | -0.08(-0.48%) |
Aug 28, 2017 | 16.79 | 17.06 | 16.76 | 17.04 | 142,716 | +0.40(+2.41%) |
Aug 25, 2017 | 16.73 | 16.73 | 16.35 | 16.64 | 127,313 | +0.09(+0.54%) |
Aug 24, 2017 | 16.57 | 16.59 | 16.48 | 16.55 | 51,828 | -0.12(-0.74%) |
Aug 23, 2017 | 16.66 | 16.68 | 16.58 | 16.67 | 46,724 | +0.08(+0.50%) |
Aug 22, 2017 | 16.66 | 16.68 | 16.47 | 16.59 | 52,682 | -0.00(-0.03%) |
Aug 21, 2017 | 16.66 | 16.70 | 16.57 | 16.59 | 48,776 | -0.04(-0.21%) |
Aug 18, 2017 | 16.75 | 16.77 | 16.58 | 16.63 | 93,680 | -0.01(-0.06%) |
Aug 17, 2017 | 16.70 | 16.75 | 16.57 | 16.64 | 56,218 | -0.04(-0.24%) |
Aug 16, 2017 | 16.30 | 16.71 | 16.30 | 16.68 | 93,093 | +0.42(+2.58%) |
Aug 15, 2017 | 16.22 | 16.34 | 16.20 | 16.26 | 143,782 | -0.40(-2.42%) |
Aug 14, 2017 | 16.68 | 16.75 | 16.61 | 16.66 | 94,486 | -0.03(-0.16%) |
Aug 11, 2017 | 16.61 | 16.70 | 16.55 | 16.69 | 199,469 | -0.01(-0.06%) |
Aug 10, 2017 | 16.80 | 16.82 | 16.64 | 16.70 | 135,171 | +0.20(+1.21%) |
Aug 09, 2017 | 16.38 | 16.52 | 16.36 | 16.50 | 148,865 | +0.44(+2.73%) |
Aug 08, 2017 | 16.01 | 16.09 | 15.87 | 16.06 | 112,519 | +0.21(+1.33%) |
Aug 07, 2017 | 15.78 | 15.90 | 15.78 | 15.85 | 61,687 | -0.04(-0.25%) |
Aug 04, 2017 | 16.05 | 16.06 | 15.82 | 15.89 | 165,896 | -0.35(-2.16%) |
Aug 03, 2017 | 16.22 | 16.29 | 16.21 | 16.24 | 76,312 | +0.05(+0.31%) |
Aug 02, 2017 | 16.20 | 16.35 | 16.17 | 16.19 | 120,989 | -0.11(-0.67%) |
Aug 01, 2017 | 16.34 | 16.43 | 16.30 | 16.30 | 77,034 | -0.13(-0.79%) |
Jul 31, 2017 | 16.40 | 16.47 | 16.37 | 16.43 | 134,383 | +0.11(+0.67%) |
Jul 28, 2017 | 16.26 | 16.36 | 16.26 | 16.32 | 63,755 | +0.14(+0.87%) |
Jul 27, 2017 | 16.41 | 16.41 | 16.17 | 16.18 | 62,387 | -0.09(-0.55%) |
Jul 26, 2017 | 16.06 | 16.29 | 16.04 | 16.27 | 78,811 | +0.18(+1.12%) |
Jul 25, 2017 | 16.14 | 16.22 | 16.06 | 16.09 | 127,237 | +0.01(+0.06%) |
Jul 24, 2017 | 16.17 | 16.17 | 16.06 | 16.08 | 58,779 | -0.02(-0.12%) |
Jul 21, 2017 | 16.07 | 16.13 | 16.04 | 16.10 | 123,700 | +0.18(+1.10%) |
Jul 20, 2017 | 15.88 | 16.01 | 15.81 | 15.93 | 70,799 | +0.02(+0.09%) |
Jul 19, 2017 | 15.93 | 15.97 | 15.85 | 15.91 | 84,723 | +0.02(+0.13%) |
Jul 18, 2017 | 15.85 | 15.95 | 15.83 | 15.89 | 67,434 | +0.15(+0.95%) |
Jul 17, 2017 | 15.78 | 15.82 | 15.73 | 15.74 | 124,435 | +0.15(+0.96%) |
Jul 14, 2017 | 15.63 | 15.71 | 15.52 | 15.59 | 84,107 | +0.23(+1.50%) |
Jul 13, 2017 | 15.54 | 15.54 | 15.34 | 15.36 | 83,441 | -0.19(-1.22%) |
Jul 12, 2017 | 15.58 | 15.62 | 15.53 | 15.55 | 225,624 | +0.08(+0.52%) |
Jul 11, 2017 | 15.33 | 15.48 | 15.25 | 15.47 | 200,287 | +0.17(+1.11%) |
Jul 10, 2017 | 14.94 | 15.37 | 14.92 | 15.30 | 190,820 | +0.08(+0.53%) |
Jul 07, 2017 | 15.45 | 15.45 | 15.00 | 15.22 | 371,450 | -0.43(-2.75%) |
Jul 06, 2017 | 15.64 | 15.66 | 15.57 | 15.65 | 88,062 | -0.02(-0.13%) |
Jul 05, 2017 | 15.56 | 15.69 | 15.54 | 15.67 | 207,191 | -0.11(-0.70%) |
Jul 03, 2017 | 15.87 | 15.93 | 15.73 | 15.78 | 223,931 | -0.45(-2.77%) |
Jun 30, 2017 | 16.21 | 16.29 | 16.21 | 16.23 | 83,793 | -0.01(-0.06%) |
Jun 29, 2017 | 16.25 | 16.34 | 16.22 | 16.24 | 113,575 | -0.20(-1.22%) |
Jun 28, 2017 | 16.39 | 16.44 | 16.34 | 16.44 | 41,643 | +0.13(+0.80%) |
Jun 27, 2017 | 16.23 | 16.37 | 16.19 | 16.31 | 45,411 | +0.12(+0.74%) |
Jun 26, 2017 | 16.21 | 16.25 | 16.17 | 16.19 | 110,024 | -0.13(-0.80%) |
Jun 23, 2017 | 16.35 | 16.36 | 16.29 | 16.32 | 66,535 | +0.13(+0.80%) |
Jun 22, 2017 | 16.19 | 16.24 | 16.15 | 16.19 | 67,351 | +0.13(+0.81%) |
Jun 21, 2017 | 16.03 | 16.08 | 16.00 | 16.06 | 46,572 | -0.02(-0.12%) |
Jun 20, 2017 | 16.08 | 16.11 | 16.02 | 16.08 | 57,382 | -0.02(-0.12%) |
Jun 19, 2017 | 16.18 | 16.20 | 16.10 | 16.10 | 157,891 | -0.20(-1.20%) |
Jun 16, 2017 | 16.30 | 16.33 | 16.27 | 16.30 | 53,142 | -0.09(-0.58%) |
Jun 15, 2017 | 16.34 | 16.45 | 16.31 | 16.39 | 71,748 | -0.08(-0.49%) |
Jun 14, 2017 | 16.83 | 16.90 | 16.46 | 16.47 | 216,125 | +0.00(+0.00%) |
Jun 13, 2017 | 16.37 | 16.51 | 16.34 | 16.47 | 118,495 | -0.09(-0.54%) |
Jun 12, 2017 | 16.65 | 16.70 | 16.52 | 16.56 | 106,468 | -0.26(-1.55%) |
Jun 09, 2017 | 16.83 | 16.88 | 16.77 | 16.82 | 118,038 | -0.19(-1.12%) |
Jun 08, 2017 | 17.20 | 17.20 | 16.89 | 17.01 | 281,316 | -0.17(-1.02%) |
Jun 07, 2017 | 17.24 | 17.32 | 17.12 | 17.18 | 53,503 | -0.09(-0.54%) |
Jun 06, 2017 | 17.27 | 17.33 | 17.24 | 17.28 | 41,372 | +0.13(+0.75%) |
Jun 05, 2017 | 17.19 | 17.24 | 17.13 | 17.15 | 46,408 | +0.03(+0.18%) |
Jun 02, 2017 | 17.00 | 17.16 | 16.97 | 17.12 | 169,748 | +0.22(+1.30%) |