Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.54 | 17.78 | 17.52 | 17.69 | 976,472 | +0.19(+1.08%) |
Aug 30, 2017 | 17.31 | 17.57 | 17.26 | 17.50 | 673,985 | +0.14(+0.82%) |
Aug 29, 2017 | 17.31 | 17.42 | 17.26 | 17.35 | 695,105 | -0.05(-0.27%) |
Aug 28, 2017 | 17.35 | 17.40 | 17.26 | 17.40 | 1,106,495 | +0.09(+0.55%) |
Aug 25, 2017 | 17.35 | 17.35 | 17.19 | 17.31 | 504,184 | +0.09(+0.55%) |
Aug 24, 2017 | 17.50 | 17.50 | 17.09 | 17.21 | 960,900 | -0.24(-1.36%) |
Aug 23, 2017 | 17.35 | 17.50 | 17.31 | 17.45 | 735,673 | +0.00(+0.00%) |
Aug 22, 2017 | 17.35 | 17.54 | 17.35 | 17.45 | 608,383 | +0.09(+0.55%) |
Aug 21, 2017 | 17.31 | 17.40 | 17.21 | 17.35 | 1,032,041 | -0.05(-0.27%) |
Aug 18, 2017 | 16.93 | 17.40 | 16.88 | 17.40 | 1,308,926 | +0.38(+2.23%) |
Aug 17, 2017 | 17.07 | 17.14 | 16.97 | 17.02 | 1,456,589 | -0.14(-0.83%) |
Aug 16, 2017 | 17.31 | 17.35 | 17.02 | 17.16 | 1,873,831 | -0.09(-0.55%) |
Aug 15, 2017 | 17.50 | 17.54 | 17.16 | 17.26 | 1,642,286 | -0.09(-0.55%) |
Aug 14, 2017 | 17.54 | 17.54 | 17.35 | 17.35 | 1,311,580 | -0.09(-0.54%) |
Aug 11, 2017 | 17.50 | 17.59 | 17.07 | 17.45 | 1,296,006 | -0.19(-1.08%) |
Aug 10, 2017 | 17.83 | 17.83 | 17.59 | 17.64 | 1,425,934 | -0.24(-1.33%) |
Aug 09, 2017 | 17.92 | 17.92 | 17.69 | 17.88 | 842,163 | -0.14(-0.79%) |
Aug 08, 2017 | 18.21 | 18.40 | 17.88 | 18.02 | 1,137,472 | -0.14(-0.78%) |
Aug 07, 2017 | 18.16 | 18.21 | 18.02 | 18.16 | 1,026,979 | +0.00(+0.00%) |
Aug 04, 2017 | 17.59 | 18.25 | 17.59 | 18.16 | 1,056,797 | +0.00(+0.00%) |
Aug 03, 2017 | 17.97 | 18.16 | 17.83 | 18.16 | 1,142,946 | +0.05(+0.26%) |
Aug 02, 2017 | 18.16 | 18.18 | 17.88 | 18.11 | 1,615,141 | +0.00(+0.00%) |
Aug 01, 2017 | 18.02 | 18.16 | 17.78 | 18.11 | 1,236,799 | +0.09(+0.53%) |
Jul 31, 2017 | 18.25 | 18.30 | 17.88 | 18.02 | 922,646 | -0.28(-1.55%) |
Jul 28, 2017 | 19.01 | 19.11 | 18.25 | 18.30 | 2,349,726 | -0.62(-3.26%) |
Jul 27, 2017 | 17.59 | 19.01 | 17.54 | 18.92 | 3,484,822 | +1.52(+8.72%) |
Jul 26, 2017 | 17.40 | 17.69 | 17.35 | 17.40 | 1,759,999 | -0.05(-0.27%) |
Jul 25, 2017 | 17.40 | 17.54 | 17.35 | 17.45 | 1,297,555 | +0.14(+0.82%) |
Jul 24, 2017 | 17.16 | 17.40 | 17.09 | 17.31 | 979,647 | +0.14(+0.83%) |
Jul 21, 2017 | 17.16 | 17.21 | 17.07 | 17.16 | 861,017 | +0.05(+0.28%) |
Jul 20, 2017 | 16.88 | 17.21 | 16.88 | 17.12 | 1,483,443 | +0.28(+1.69%) |
Jul 19, 2017 | 16.69 | 16.86 | 16.69 | 16.83 | 857,791 | +0.19(+1.14%) |
Jul 18, 2017 | 16.59 | 16.69 | 16.57 | 16.64 | 730,440 | -0.05(-0.28%) |
Jul 17, 2017 | 16.74 | 16.74 | 16.57 | 16.69 | 768,368 | +0.00(+0.00%) |
Jul 14, 2017 | 16.59 | 16.74 | 16.57 | 16.69 | 634,840 | +0.05(+0.28%) |
Jul 13, 2017 | 16.59 | 16.69 | 16.50 | 16.64 | 1,529,663 | +0.05(+0.29%) |
Jul 12, 2017 | 16.64 | 16.78 | 16.52 | 16.59 | 662,516 | -0.05(-0.28%) |
Jul 11, 2017 | 16.55 | 16.74 | 16.41 | 16.64 | 1,080,049 | +0.14(+0.86%) |
Jul 10, 2017 | 16.50 | 16.59 | 16.41 | 16.50 | 1,019,921 | -0.10(-0.63%) |
Jul 07, 2017 | 16.42 | 16.75 | 16.42 | 16.60 | 1,268,518 | +0.09(+0.57%) |
Jul 06, 2017 | 16.70 | 16.75 | 16.44 | 16.51 | 1,296,932 | -0.28(-1.69%) |
Jul 05, 2017 | 16.75 | 16.84 | 16.60 | 16.79 | 1,324,249 | +0.00(+0.00%) |
Jul 03, 2017 | 16.70 | 16.84 | 16.60 | 16.79 | 562,179 | +0.05(+0.28%) |
Jun 30, 2017 | 16.79 | 16.89 | 16.56 | 16.75 | 914,379 | -0.09(-0.56%) |
Jun 29, 2017 | 17.03 | 17.03 | 16.58 | 16.84 | 867,083 | -0.19(-1.11%) |
Jun 28, 2017 | 16.75 | 17.03 | 16.56 | 17.03 | 1,267,154 | +0.47(+2.86%) |
Jun 27, 2017 | 16.51 | 16.75 | 16.42 | 16.56 | 1,155,392 | +0.14(+0.86%) |
Jun 26, 2017 | 16.65 | 16.77 | 16.23 | 16.42 | 2,325,260 | -0.28(-1.70%) |
Jun 23, 2017 | 16.51 | 16.70 | 16.46 | 16.70 | 2,762,477 | +0.24(+1.44%) |
Jun 22, 2017 | 16.46 | 16.56 | 16.32 | 16.46 | 2,163,673 | -0.05(-0.29%) |
Jun 21, 2017 | 16.51 | 16.60 | 16.42 | 16.51 | 722,666 | -0.05(-0.29%) |
Jun 20, 2017 | 16.70 | 16.70 | 16.42 | 16.56 | 931,821 | -0.24(-1.41%) |
Jun 19, 2017 | 16.84 | 16.89 | 16.65 | 16.79 | 976,803 | +0.05(+0.28%) |
Jun 16, 2017 | 16.51 | 16.75 | 16.46 | 16.75 | 1,375,765 | +0.05(+0.28%) |
Jun 15, 2017 | 16.75 | 16.84 | 16.51 | 16.70 | 1,496,045 | -0.19(-1.12%) |
Jun 14, 2017 | 16.94 | 16.94 | 16.75 | 16.89 | 969,717 | -0.05(-0.28%) |
Jun 13, 2017 | 16.84 | 17.03 | 16.72 | 16.94 | 1,445,522 | +0.14(+0.84%) |
Jun 12, 2017 | 16.79 | 16.89 | 16.70 | 16.79 | 1,041,687 | +0.05(+0.28%) |
Jun 09, 2017 | 16.70 | 16.89 | 16.63 | 16.75 | 1,366,328 | +0.09(+0.57%) |
Jun 08, 2017 | 16.32 | 16.65 | 16.32 | 16.65 | 1,245,407 | +0.33(+2.03%) |
Jun 07, 2017 | 16.42 | 16.46 | 16.27 | 16.32 | 880,621 | -0.09(-0.58%) |
Jun 06, 2017 | 16.51 | 16.56 | 16.27 | 16.42 | 914,453 | -0.19(-1.14%) |
Jun 05, 2017 | 16.70 | 16.75 | 16.56 | 16.60 | 722,565 | -0.05(-0.28%) |
Jun 02, 2017 | 16.60 | 16.84 | 16.51 | 16.65 | 917,583 | -0.05(-0.28%) |