Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.29 | 18.62 | 18.29 | 18.62 | 18,032 | +0.21(+1.13%) |
Aug 30, 2017 | 18.32 | 18.41 | 18.14 | 18.41 | 12,114 | +0.15(+0.85%) |
Aug 29, 2017 | 18.20 | 18.30 | 18.16 | 18.26 | 6,087 | -0.05(-0.28%) |
Aug 28, 2017 | 18.19 | 18.31 | 18.16 | 18.31 | 12,496 | +0.21(+1.18%) |
Aug 25, 2017 | 17.92 | 18.14 | 17.91 | 18.09 | 10,085 | +0.24(+1.34%) |
Aug 24, 2017 | 17.71 | 17.86 | 17.71 | 17.86 | 11,394 | +0.12(+0.67%) |
Aug 23, 2017 | 17.75 | 17.75 | 17.63 | 17.74 | 1,614 | +0.00(+0.02%) |
Aug 22, 2017 | 17.53 | 17.73 | 17.53 | 17.73 | 11,227 | +0.13(+0.71%) |
Aug 21, 2017 | 17.62 | 17.62 | 17.48 | 17.61 | 10,320 | -0.07(-0.41%) |
Aug 18, 2017 | 17.48 | 17.68 | 17.48 | 17.68 | 3,177 | +0.14(+0.77%) |
Aug 17, 2017 | 17.59 | 17.68 | 17.52 | 17.54 | 18,695 | -0.11(-0.63%) |
Aug 16, 2017 | 17.65 | 17.72 | 17.61 | 17.65 | 4,662 | +0.16(+0.93%) |
Aug 15, 2017 | 17.55 | 17.69 | 17.45 | 17.49 | 14,520 | -0.18(-1.01%) |
Aug 14, 2017 | 17.80 | 17.80 | 17.52 | 17.67 | 14,767 | +0.08(+0.48%) |
Aug 11, 2017 | 17.41 | 17.75 | 17.38 | 17.58 | 13,546 | +0.15(+0.89%) |
Aug 10, 2017 | 17.77 | 17.82 | 17.43 | 17.43 | 22,559 | -0.43(-2.42%) |
Aug 09, 2017 | 17.88 | 17.88 | 17.69 | 17.86 | 16,307 | -0.09(-0.52%) |
Aug 08, 2017 | 17.95 | 17.99 | 17.95 | 17.96 | 9,658 | +0.00(+0.00%) |
Aug 07, 2017 | 17.95 | 17.97 | 17.94 | 17.96 | 18,006 | +0.09(+0.52%) |
Aug 04, 2017 | 17.77 | 17.87 | 17.77 | 17.86 | 4,836 | +0.15(+0.87%) |
Aug 03, 2017 | 17.76 | 17.76 | 17.57 | 17.71 | 25,664 | +0.04(+0.22%) |
Aug 02, 2017 | 17.41 | 17.69 | 17.41 | 17.67 | 7,725 | +0.16(+0.93%) |
Aug 01, 2017 | 17.56 | 17.57 | 17.49 | 17.51 | 9,938 | +0.07(+0.40%) |
Jul 31, 2017 | 17.45 | 17.52 | 17.09 | 17.44 | 21,984 | -0.03(-0.18%) |
Jul 28, 2017 | 17.45 | 17.48 | 17.37 | 17.47 | 21,106 | +0.04(+0.22%) |
Jul 27, 2017 | 17.62 | 17.62 | 17.42 | 17.43 | 11,855 | -0.16(-0.92%) |
Jul 26, 2017 | 17.40 | 17.59 | 17.40 | 17.59 | 9,901 | +0.28(+1.61%) |
Jul 25, 2017 | 17.45 | 17.45 | 17.31 | 17.31 | 1,997 | -0.11(-0.62%) |
Jul 24, 2017 | 17.47 | 17.47 | 17.31 | 17.42 | 7,744 | -0.07(-0.40%) |
Jul 21, 2017 | 17.62 | 17.62 | 17.48 | 17.49 | 1,452 | -0.12(-0.70%) |
Jul 20, 2017 | 17.54 | 17.65 | 17.54 | 17.62 | 10,727 | -0.07(-0.39%) |
Jul 19, 2017 | 17.62 | 17.76 | 17.62 | 17.69 | 17,853 | +0.20(+1.15%) |
Jul 18, 2017 | 17.47 | 17.48 | 17.35 | 17.48 | 8,320 | +0.15(+0.85%) |
Jul 17, 2017 | 17.36 | 17.55 | 17.34 | 17.34 | 10,448 | -0.18(-1.01%) |
Jul 14, 2017 | 17.37 | 17.52 | 16.62 | 17.52 | 10,445 | +0.26(+1.52%) |
Jul 13, 2017 | 17.14 | 17.34 | 17.14 | 17.25 | 22,533 | +0.11(+0.63%) |
Jul 12, 2017 | 16.91 | 17.14 | 16.91 | 17.14 | 12,150 | +0.38(+2.26%) |
Jul 11, 2017 | 16.75 | 16.80 | 16.74 | 16.77 | 16,676 | -0.01(-0.05%) |
Jul 10, 2017 | 16.76 | 16.79 | 16.66 | 16.77 | 30,069 | +0.04(+0.23%) |
Jul 07, 2017 | 16.73 | 16.77 | 16.73 | 16.74 | 13,554 | -0.03(-0.18%) |
Jul 06, 2017 | 16.84 | 16.87 | 16.63 | 16.77 | 15,491 | -0.10(-0.60%) |
Jul 05, 2017 | 16.79 | 16.89 | 16.79 | 16.87 | 3,813 | -0.04(-0.23%) |
Jul 03, 2017 | 16.91 | 16.91 | 16.89 | 16.91 | 3,301 | -0.01(-0.05%) |
Jun 30, 2017 | 16.92 | 16.93 | 16.82 | 16.91 | 6,482 | +0.12(+0.74%) |
Jun 29, 2017 | 16.87 | 16.87 | 16.76 | 16.79 | 15,728 | -0.14(-0.82%) |
Jun 28, 2017 | 16.72 | 16.95 | 16.72 | 16.93 | 13,647 | +0.25(+1.53%) |
Jun 27, 2017 | 16.74 | 16.77 | 16.66 | 16.67 | 6,561 | +0.08(+0.47%) |
Jun 26, 2017 | 16.67 | 16.74 | 16.58 | 16.60 | 7,653 | -0.04(-0.23%) |
Jun 23, 2017 | 16.49 | 16.64 | 16.44 | 16.64 | 3,160 | +0.19(+1.17%) |
Jun 22, 2017 | 16.37 | 16.48 | 16.35 | 16.44 | 15,983 | +0.27(+1.67%) |
Jun 21, 2017 | 16.24 | 16.45 | 16.13 | 16.17 | 13,664 | -0.07(-0.43%) |
Jun 20, 2017 | 16.30 | 16.34 | 16.24 | 16.24 | 13,570 | -0.25(-1.55%) |
Jun 19, 2017 | 16.42 | 16.56 | 16.42 | 16.50 | 8,430 | +0.12(+0.75%) |
Jun 16, 2017 | 16.49 | 16.49 | 16.35 | 16.37 | 6,258 | -0.09(-0.52%) |
Jun 15, 2017 | 16.41 | 16.46 | 16.19 | 16.46 | 14,436 | -0.02(-0.14%) |
Jun 14, 2017 | 16.78 | 16.78 | 16.46 | 16.48 | 19,760 | -0.31(-1.84%) |
Jun 13, 2017 | 16.77 | 16.80 | 16.77 | 16.79 | 3,976 | +0.10(+0.60%) |
Jun 12, 2017 | 16.69 | 16.72 | 16.58 | 16.69 | 20,922 | -0.03(-0.18%) |
Jun 09, 2017 | 16.65 | 16.74 | 16.65 | 16.72 | 11,746 | +0.00(+0.01%) |
Jun 08, 2017 | 16.66 | 16.72 | 16.66 | 16.72 | 5,490 | +0.08(+0.51%) |
Jun 07, 2017 | 16.66 | 16.70 | 16.64 | 16.64 | 4,543 | -0.11(-0.65%) |
Jun 06, 2017 | 16.78 | 16.81 | 16.74 | 16.74 | 22,311 | -0.11(-0.64%) |
Jun 05, 2017 | 16.72 | 16.91 | 16.72 | 16.85 | 6,971 | +0.01(+0.05%) |
Jun 02, 2017 | 16.77 | 16.84 | 16.74 | 16.84 | 4,709 | +0.13(+0.79%) |