Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.36 | 16.52 | 16.36 | 16.40 | 24,464 | -0.01(-0.06%) |
Aug 30, 2017 | 16.41 | 16.46 | 16.40 | 16.41 | 13,032 | +0.00(+0.00%) |
Aug 29, 2017 | 16.41 | 16.49 | 16.34 | 16.41 | 28,441 | -0.05(-0.30%) |
Aug 28, 2017 | 16.46 | 16.49 | 16.44 | 16.46 | 12,577 | +0.00(+0.00%) |
Aug 25, 2017 | 16.50 | 16.50 | 16.41 | 16.46 | 7,701 | +0.05(+0.30%) |
Aug 24, 2017 | 16.51 | 16.51 | 16.41 | 16.41 | 8,748 | -0.08(-0.49%) |
Aug 23, 2017 | 16.46 | 16.49 | 16.41 | 16.49 | 25,466 | +0.03(+0.18%) |
Aug 22, 2017 | 16.26 | 16.49 | 16.22 | 16.46 | 41,942 | +0.15(+0.92%) |
Aug 21, 2017 | 16.43 | 16.50 | 16.31 | 16.31 | 31,050 | -0.11(-0.67%) |
Aug 18, 2017 | 16.47 | 16.47 | 16.32 | 16.42 | 13,531 | +0.03(+0.20%) |
Aug 17, 2017 | 16.63 | 16.63 | 16.39 | 16.39 | 11,103 | -0.11(-0.68%) |
Aug 16, 2017 | 16.41 | 16.56 | 16.41 | 16.50 | 22,327 | -0.05(-0.30%) |
Aug 15, 2017 | 16.55 | 16.65 | 16.52 | 16.55 | 32,120 | +0.10(+0.61%) |
Aug 14, 2017 | 16.67 | 16.79 | 16.45 | 16.45 | 41,433 | -0.21(-1.26%) |
Aug 11, 2017 | 16.34 | 16.67 | 16.34 | 16.66 | 23,964 | +0.23(+1.40%) |
Aug 10, 2017 | 16.57 | 16.60 | 16.34 | 16.43 | 51,743 | -0.15(-0.90%) |
Aug 09, 2017 | 16.57 | 16.60 | 16.37 | 16.58 | 19,694 | -0.09(-0.54%) |
Aug 08, 2017 | 16.75 | 16.75 | 16.64 | 16.67 | 103,714 | -0.04(-0.24%) |
Aug 07, 2017 | 16.58 | 16.71 | 16.57 | 16.71 | 62,065 | +0.12(+0.72%) |
Aug 04, 2017 | 16.75 | 16.75 | 16.59 | 16.59 | 25,410 | -0.09(-0.54%) |
Aug 03, 2017 | 16.66 | 16.72 | 16.58 | 16.68 | 23,352 | +0.04(+0.24%) |
Aug 02, 2017 | 16.67 | 16.70 | 16.61 | 16.64 | 22,054 | -0.02(-0.12%) |
Aug 01, 2017 | 16.57 | 16.66 | 16.57 | 16.66 | 21,718 | +0.10(+0.60%) |
Jul 31, 2017 | 16.58 | 16.61 | 16.47 | 16.56 | 10,125 | +0.02(+0.12%) |
Jul 28, 2017 | 16.43 | 16.54 | 16.43 | 16.54 | 12,818 | +0.14(+0.85%) |
Jul 27, 2017 | 16.48 | 16.50 | 16.40 | 16.40 | 16,617 | -0.09(-0.55%) |
Jul 26, 2017 | 16.38 | 16.51 | 16.38 | 16.49 | 39,134 | +0.02(+0.12%) |
Jul 25, 2017 | 16.42 | 16.49 | 16.41 | 16.47 | 23,977 | +0.05(+0.30%) |
Jul 24, 2017 | 16.45 | 16.54 | 16.41 | 16.42 | 23,517 | -0.06(-0.36%) |
Jul 21, 2017 | 16.41 | 16.53 | 16.41 | 16.48 | 19,356 | +0.07(+0.43%) |
Jul 20, 2017 | 16.51 | 16.53 | 16.41 | 16.41 | 11,812 | -0.09(-0.52%) |
Jul 19, 2017 | 16.42 | 16.53 | 16.42 | 16.50 | 18,216 | +0.02(+0.09%) |
Jul 18, 2017 | 16.40 | 16.48 | 16.40 | 16.48 | 16,394 | +0.11(+0.67%) |
Jul 17, 2017 | 16.40 | 16.45 | 16.36 | 16.37 | 27,311 | -0.04(-0.24%) |
Jul 14, 2017 | 16.29 | 16.45 | 16.29 | 16.41 | 25,662 | -0.05(-0.30%) |
Jul 13, 2017 | 16.47 | 16.53 | 16.44 | 16.46 | 18,782 | -0.04(-0.24%) |
Jul 12, 2017 | 16.40 | 16.59 | 16.40 | 16.50 | 28,863 | +0.09(+0.55%) |
Jul 11, 2017 | 16.35 | 16.46 | 16.35 | 16.41 | 34,280 | +0.00(+0.00%) |
Jul 10, 2017 | 16.42 | 16.42 | 16.34 | 16.41 | 44,369 | +0.01(+0.08%) |
Jul 07, 2017 | 16.38 | 16.44 | 16.30 | 16.40 | 21,863 | +0.09(+0.53%) |
Jul 06, 2017 | 16.42 | 16.44 | 16.29 | 16.31 | 15,439 | -0.11(-0.67%) |
Jul 05, 2017 | 16.38 | 16.44 | 16.35 | 16.42 | 21,398 | -0.04(-0.24%) |
Jul 03, 2017 | 16.41 | 16.49 | 16.34 | 16.46 | 12,029 | +0.05(+0.30%) |
Jun 30, 2017 | 16.35 | 16.44 | 16.30 | 16.41 | 27,362 | +0.09(+0.55%) |
Jun 29, 2017 | 16.39 | 16.41 | 16.25 | 16.32 | 20,722 | -0.08(-0.49%) |
Jun 28, 2017 | 16.30 | 16.45 | 16.30 | 16.40 | 11,203 | +0.04(+0.24%) |
Jun 27, 2017 | 16.46 | 16.46 | 16.34 | 16.36 | 9,403 | -0.06(-0.36%) |
Jun 26, 2017 | 16.41 | 16.46 | 16.40 | 16.42 | 13,782 | -0.06(-0.37%) |
Jun 23, 2017 | 16.41 | 16.49 | 16.23 | 16.48 | 31,087 | +0.02(+0.12%) |
Jun 22, 2017 | 16.37 | 16.46 | 16.34 | 16.46 | 20,404 | +0.16(+0.98%) |
Jun 21, 2017 | 16.31 | 16.42 | 16.28 | 16.30 | 36,653 | -0.07(-0.43%) |
Jun 20, 2017 | 16.38 | 16.45 | 16.33 | 16.37 | 39,892 | -0.06(-0.37%) |
Jun 19, 2017 | 16.37 | 16.46 | 16.37 | 16.43 | 22,076 | +0.03(+0.18%) |
Jun 16, 2017 | 16.39 | 16.43 | 16.36 | 16.40 | 19,061 | -0.07(-0.43%) |
Jun 15, 2017 | 16.42 | 16.50 | 16.40 | 16.47 | 38,212 | -0.03(-0.18%) |
Jun 14, 2017 | 16.47 | 16.58 | 16.44 | 16.50 | 31,921 | -0.01(-0.06%) |
Jun 13, 2017 | 16.48 | 16.51 | 16.42 | 16.51 | 26,263 | -0.15(-0.90%) |
Jun 12, 2017 | 16.46 | 16.67 | 16.46 | 16.66 | 18,964 | +0.11(+0.66%) |
Jun 09, 2017 | 16.46 | 16.60 | 16.46 | 16.55 | 12,661 | +0.01(+0.06%) |
Jun 08, 2017 | 16.51 | 16.54 | 16.41 | 16.54 | 24,130 | +0.00(+0.00%) |
Jun 07, 2017 | 16.63 | 16.63 | 16.50 | 16.54 | 25,103 | +0.01(+0.06%) |
Jun 06, 2017 | 16.59 | 16.61 | 16.53 | 16.53 | 13,072 | -0.12(-0.72%) |
Jun 05, 2017 | 16.63 | 16.65 | 16.57 | 16.65 | 10,585 | +0.00(+0.03%) |
Jun 02, 2017 | 16.63 | 16.67 | 16.63 | 16.64 | 7,290 | +0.00(+0.03%) |