Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.85 | 17.92 | 17.82 | 17.88 | 96,899 | +0.07(+0.38%) |
Aug 30, 2017 | 17.76 | 17.84 | 17.74 | 17.81 | 155,467 | +0.07(+0.38%) |
Aug 29, 2017 | 17.60 | 17.77 | 17.60 | 17.74 | 202,079 | -0.08(-0.43%) |
Aug 28, 2017 | 17.86 | 17.86 | 17.78 | 17.82 | 217,815 | -0.03(-0.19%) |
Aug 25, 2017 | 17.83 | 17.91 | 17.81 | 17.85 | 394,159 | +0.06(+0.34%) |
Aug 24, 2017 | 17.84 | 17.86 | 17.76 | 17.79 | 144,261 | +0.04(+0.24%) |
Aug 23, 2017 | 17.67 | 17.79 | 17.61 | 17.75 | 128,989 | +0.02(+0.10%) |
Aug 22, 2017 | 17.64 | 17.73 | 17.64 | 17.73 | 98,045 | +0.13(+0.73%) |
Aug 21, 2017 | 17.56 | 17.62 | 17.52 | 17.61 | 68,840 | +0.09(+0.54%) |
Aug 18, 2017 | 17.52 | 17.58 | 17.46 | 17.51 | 74,472 | +0.00(+0.00%) |
Aug 17, 2017 | 17.63 | 17.67 | 17.49 | 17.51 | 97,587 | -0.16(-0.92%) |
Aug 16, 2017 | 17.62 | 17.74 | 17.56 | 17.67 | 396,730 | +0.12(+0.68%) |
Aug 15, 2017 | 17.50 | 17.57 | 17.46 | 17.56 | 91,880 | +0.01(+0.05%) |
Aug 14, 2017 | 17.54 | 17.61 | 17.52 | 17.55 | 60,837 | +0.21(+1.23%) |
Aug 11, 2017 | 17.32 | 17.44 | 17.27 | 17.33 | 97,389 | -0.06(-0.34%) |
Aug 10, 2017 | 17.59 | 17.67 | 17.39 | 17.39 | 373,525 | -0.38(-2.11%) |
Aug 09, 2017 | 17.70 | 17.79 | 17.66 | 17.77 | 112,076 | -0.08(-0.43%) |
Aug 08, 2017 | 17.89 | 17.93 | 17.84 | 17.85 | 87,666 | -0.04(-0.24%) |
Aug 07, 2017 | 17.82 | 17.91 | 17.82 | 17.89 | 334,758 | +0.06(+0.33%) |
Aug 04, 2017 | 17.80 | 17.84 | 17.73 | 17.83 | 342,085 | +0.04(+0.24%) |
Aug 03, 2017 | 17.81 | 17.81 | 17.69 | 17.79 | 417,859 | -0.02(-0.10%) |
Aug 02, 2017 | 17.85 | 17.85 | 17.73 | 17.80 | 184,342 | -0.01(-0.05%) |
Aug 01, 2017 | 17.82 | 17.84 | 17.78 | 17.81 | 193,130 | +0.09(+0.53%) |
Jul 31, 2017 | 17.68 | 17.73 | 17.64 | 17.72 | 86,427 | +0.11(+0.63%) |
Jul 28, 2017 | 17.55 | 17.64 | 17.52 | 17.61 | 89,930 | -0.01(-0.05%) |
Jul 27, 2017 | 17.81 | 17.81 | 17.55 | 17.62 | 277,852 | -0.16(-0.91%) |
Jul 26, 2017 | 17.60 | 17.80 | 17.60 | 17.78 | 240,069 | +0.20(+1.16%) |
Jul 25, 2017 | 17.61 | 17.62 | 17.55 | 17.57 | 195,708 | +0.03(+0.15%) |
Jul 24, 2017 | 17.51 | 17.57 | 17.46 | 17.55 | 95,245 | +0.01(+0.05%) |
Jul 21, 2017 | 17.51 | 17.56 | 17.46 | 17.54 | 174,305 | -0.06(-0.34%) |
Jul 20, 2017 | 17.61 | 17.65 | 17.55 | 17.60 | 117,263 | +0.02(+0.10%) |
Jul 19, 2017 | 17.54 | 17.59 | 17.50 | 17.58 | 114,033 | +0.10(+0.59%) |
Jul 18, 2017 | 17.37 | 17.48 | 17.37 | 17.48 | 114,879 | +0.13(+0.74%) |
Jul 17, 2017 | 17.39 | 17.40 | 17.34 | 17.35 | 59,028 | -0.04(-0.25%) |
Jul 14, 2017 | 17.28 | 17.43 | 17.26 | 17.39 | 270,719 | +0.15(+0.89%) |
Jul 13, 2017 | 17.21 | 17.26 | 17.15 | 17.24 | 99,097 | +0.07(+0.40%) |
Jul 12, 2017 | 17.11 | 17.22 | 17.07 | 17.17 | 114,981 | +0.15(+0.90%) |
Jul 11, 2017 | 16.93 | 17.02 | 16.88 | 17.02 | 224,392 | +0.14(+0.86%) |
Jul 10, 2017 | 16.90 | 16.93 | 16.83 | 16.87 | 111,145 | +0.09(+0.56%) |
Jul 07, 2017 | 16.72 | 16.81 | 16.71 | 16.78 | 70,748 | +0.07(+0.41%) |
Jul 06, 2017 | 16.77 | 16.79 | 16.69 | 16.71 | 93,919 | -0.11(-0.66%) |
Jul 05, 2017 | 16.92 | 16.92 | 16.74 | 16.82 | 173,748 | +0.03(+0.15%) |
Jul 03, 2017 | 16.74 | 16.86 | 16.74 | 16.80 | 55,017 | +0.05(+0.31%) |
Jun 30, 2017 | 16.77 | 16.81 | 16.71 | 16.75 | 81,177 | +0.03(+0.15%) |
Jun 29, 2017 | 16.83 | 16.91 | 16.62 | 16.72 | 121,913 | -0.17(-1.01%) |
Jun 28, 2017 | 16.77 | 16.90 | 16.75 | 16.89 | 70,899 | +0.14(+0.87%) |
Jun 27, 2017 | 16.75 | 16.82 | 16.72 | 16.75 | 187,353 | -0.09(-0.56%) |
Jun 26, 2017 | 16.88 | 16.97 | 16.81 | 16.84 | 82,518 | +0.06(+0.36%) |
Jun 23, 2017 | 16.75 | 16.82 | 16.69 | 16.78 | 155,355 | +0.06(+0.36%) |
Jun 22, 2017 | 16.67 | 16.77 | 16.67 | 16.72 | 122,434 | +0.00(+0.03%) |
Jun 21, 2017 | 16.68 | 16.75 | 16.68 | 16.72 | 125,010 | +0.03(+0.15%) |
Jun 20, 2017 | 16.81 | 16.84 | 16.68 | 16.69 | 183,126 | -0.17(-1.01%) |
Jun 19, 2017 | 16.70 | 16.89 | 16.70 | 16.86 | 110,977 | +0.17(+1.02%) |
Jun 16, 2017 | 16.64 | 16.72 | 16.62 | 16.69 | 116,528 | +0.09(+0.51%) |
Jun 15, 2017 | 16.65 | 16.65 | 16.49 | 16.61 | 184,001 | -0.19(-1.12%) |
Jun 14, 2017 | 16.93 | 16.94 | 16.73 | 16.79 | 117,376 | -0.04(-0.25%) |
Jun 13, 2017 | 16.84 | 16.90 | 16.78 | 16.84 | 159,821 | +0.14(+0.85%) |
Jun 12, 2017 | 16.78 | 16.78 | 16.66 | 16.69 | 196,436 | -0.16(-0.94%) |
Jun 09, 2017 | 17.01 | 17.07 | 16.80 | 16.85 | 139,624 | -0.13(-0.75%) |
Jun 08, 2017 | 17.01 | 17.02 | 16.89 | 16.98 | 134,660 | -0.08(-0.45%) |
Jun 07, 2017 | 17.03 | 17.07 | 16.96 | 17.06 | 267,819 | +0.03(+0.20%) |
Jun 06, 2017 | 16.94 | 17.06 | 16.94 | 17.02 | 162,721 | +0.06(+0.35%) |
Jun 05, 2017 | 16.99 | 17.02 | 16.93 | 16.96 | 106,295 | -0.09(-0.55%) |
Jun 02, 2017 | 17.04 | 17.08 | 17.01 | 17.06 | 72,548 | +0.07(+0.40%) |