Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.33 | 18.57 | 17.88 | 17.94 | 21,150 | -0.39(-2.13%) |
Aug 30, 2017 | 18.22 | 18.55 | 18.22 | 18.33 | 8,976 | +0.08(+0.45%) |
Aug 29, 2017 | 17.74 | 18.39 | 17.71 | 18.25 | 104,477 | +0.50(+2.80%) |
Aug 28, 2017 | 16.87 | 17.93 | 16.87 | 17.76 | 32,471 | -0.14(-0.77%) |
Aug 25, 2017 | 17.77 | 18.04 | 17.26 | 17.89 | 24,228 | +0.20(+1.15%) |
Aug 24, 2017 | 17.52 | 17.69 | 17.52 | 17.69 | 12,715 | +0.34(+1.97%) |
Aug 23, 2017 | 17.49 | 17.50 | 17.13 | 17.35 | 10,783 | -0.24(-1.39%) |
Aug 22, 2017 | 17.89 | 17.89 | 17.54 | 17.59 | 8,373 | -0.30(-1.68%) |
Aug 21, 2017 | 18.01 | 18.02 | 17.89 | 17.89 | 7,921 | -0.32(-1.75%) |
Aug 18, 2017 | 17.80 | 18.25 | 17.75 | 18.21 | 14,934 | +0.29(+1.59%) |
Aug 17, 2017 | 18.00 | 18.09 | 17.93 | 17.93 | 20,183 | -0.23(-1.26%) |
Aug 16, 2017 | 18.01 | 18.25 | 18.01 | 18.15 | 6,430 | +0.07(+0.36%) |
Aug 15, 2017 | 18.17 | 18.17 | 18.00 | 18.09 | 6,751 | +0.02(+0.09%) |
Aug 14, 2017 | 17.84 | 18.11 | 17.84 | 18.07 | 18,142 | +0.21(+1.16%) |
Aug 11, 2017 | 17.74 | 17.95 | 17.67 | 17.87 | 34,265 | +0.28(+1.62%) |
Aug 10, 2017 | 17.83 | 18.00 | 17.57 | 17.58 | 38,081 | -0.26(-1.46%) |
Aug 09, 2017 | 18.10 | 18.10 | 17.69 | 17.84 | 11,340 | -0.29(-1.61%) |
Aug 08, 2017 | 17.85 | 18.53 | 17.85 | 18.13 | 15,749 | +0.21(+1.18%) |
Aug 07, 2017 | 17.85 | 18.22 | 17.74 | 17.92 | 66,241 | +0.15(+0.87%) |
Aug 04, 2017 | 17.91 | 17.91 | 17.57 | 17.77 | 10,229 | +0.22(+1.25%) |
Aug 03, 2017 | 17.85 | 17.85 | 17.55 | 17.55 | 5,571 | -0.30(-1.68%) |
Aug 02, 2017 | 17.85 | 17.99 | 17.66 | 17.85 | 11,514 | -0.18(-0.99%) |
Aug 01, 2017 | 18.33 | 18.44 | 17.85 | 18.03 | 22,612 | -0.09(-0.49%) |
Jul 31, 2017 | 18.17 | 18.27 | 17.84 | 18.12 | 14,814 | -0.04(-0.22%) |
Jul 28, 2017 | 16.79 | 18.30 | 16.79 | 18.16 | 21,537 | +0.06(+0.36%) |
Jul 27, 2017 | 17.65 | 18.16 | 17.04 | 18.09 | 49,529 | +0.52(+2.95%) |
Jul 26, 2017 | 17.85 | 17.85 | 17.57 | 17.57 | 10,962 | -0.15(-0.87%) |
Jul 25, 2017 | 17.75 | 17.85 | 17.40 | 17.73 | 16,434 | +0.32(+1.87%) |
Jul 24, 2017 | 17.28 | 17.73 | 16.97 | 17.40 | 33,467 | +0.07(+0.42%) |
Jul 21, 2017 | 17.81 | 17.81 | 17.28 | 17.33 | 28,363 | -0.33(-1.88%) |
Jul 20, 2017 | 17.74 | 17.95 | 17.53 | 17.66 | 17,434 | +0.01(+0.05%) |
Jul 19, 2017 | 17.36 | 17.87 | 17.27 | 17.65 | 16,322 | +0.21(+1.21%) |
Jul 18, 2017 | 17.74 | 17.78 | 17.37 | 17.44 | 12,527 | -0.50(-2.80%) |
Jul 17, 2017 | 18.09 | 18.17 | 17.78 | 17.95 | 5,509 | -0.23(-1.25%) |
Jul 14, 2017 | 17.87 | 18.32 | 17.69 | 18.17 | 35,851 | +0.17(+0.95%) |
Jul 13, 2017 | 18.02 | 18.26 | 17.87 | 18.00 | 23,389 | -0.24(-1.33%) |
Jul 12, 2017 | 17.62 | 18.45 | 17.57 | 18.25 | 22,170 | +0.34(+1.90%) |
Jul 11, 2017 | 17.61 | 18.42 | 17.20 | 17.91 | 23,183 | +0.30(+1.70%) |
Jul 10, 2017 | 17.97 | 18.25 | 17.61 | 17.61 | 30,807 | -0.43(-2.38%) |
Jul 07, 2017 | 17.90 | 18.14 | 17.68 | 18.04 | 9,275 | +0.14(+0.77%) |
Jul 06, 2017 | 18.01 | 18.12 | 17.90 | 17.90 | 8,627 | -0.43(-2.35%) |
Jul 05, 2017 | 18.55 | 18.55 | 18.10 | 18.33 | 7,141 | -0.44(-2.33%) |
Jul 03, 2017 | 18.10 | 18.81 | 17.89 | 18.77 | 10,381 | +0.63(+3.49%) |
Jun 30, 2017 | 17.91 | 18.45 | 17.87 | 18.13 | 12,400 | -0.11(-0.62%) |
Jun 29, 2017 | 18.66 | 18.66 | 18.09 | 18.25 | 25,862 | -0.38(-2.05%) |
Jun 28, 2017 | 18.24 | 18.93 | 18.24 | 18.63 | 47,801 | +0.32(+1.77%) |
Jun 27, 2017 | 18.46 | 18.47 | 17.40 | 18.30 | 19,398 | -0.04(-0.22%) |
Jun 26, 2017 | 17.96 | 18.47 | 17.12 | 18.34 | 24,665 | +0.28(+1.53%) |
Jun 23, 2017 | 16.94 | 18.08 | 16.94 | 18.07 | 104,517 | +1.01(+5.95%) |
Jun 22, 2017 | 16.92 | 17.48 | 16.57 | 17.05 | 16,814 | +0.10(+0.57%) |
Jun 21, 2017 | 16.75 | 17.51 | 16.75 | 16.96 | 17,777 | +0.00(+0.00%) |
Jun 20, 2017 | 16.96 | 17.38 | 16.96 | 16.96 | 9,212 | -0.10(-0.57%) |
Jun 19, 2017 | 17.31 | 17.31 | 16.02 | 17.05 | 7,887 | -0.21(-1.22%) |
Jun 16, 2017 | 16.60 | 17.26 | 16.60 | 17.26 | 45,418 | +0.40(+2.36%) |
Jun 15, 2017 | 16.87 | 17.24 | 16.57 | 16.87 | 11,128 | +0.24(+1.41%) |
Jun 14, 2017 | 17.05 | 17.35 | 16.49 | 16.63 | 8,553 | -0.42(-2.47%) |
Jun 13, 2017 | 16.66 | 17.08 | 16.43 | 17.05 | 17,448 | +0.37(+2.19%) |
Jun 12, 2017 | 16.98 | 17.44 | 16.59 | 16.69 | 21,292 | -0.39(-2.28%) |
Jun 09, 2017 | 16.73 | 17.27 | 16.73 | 17.08 | 26,304 | +0.41(+2.48%) |
Jun 08, 2017 | 16.52 | 16.88 | 16.06 | 16.66 | 16,325 | +0.45(+2.75%) |
Jun 07, 2017 | 16.45 | 16.49 | 16.07 | 16.22 | 13,047 | -0.12(-0.74%) |
Jun 06, 2017 | 16.66 | 16.83 | 16.27 | 16.34 | 10,915 | -0.28(-1.66%) |
Jun 05, 2017 | 17.09 | 17.23 | 16.56 | 16.62 | 18,983 | -0.54(-3.12%) |
Jun 02, 2017 | 16.10 | 17.32 | 16.10 | 17.15 | 39,068 | +1.05(+6.50%) |