Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.21 | 16.23 | 16.20 | 16.23 | 8,599 | +0.00(+0.00%) |
Aug 30, 2017 | 16.20 | 16.24 | 16.20 | 16.23 | 4,045 | +0.00(+0.00%) |
Aug 29, 2017 | 16.31 | 16.31 | 16.21 | 16.23 | 9,919 | +0.00(+0.00%) |
Aug 28, 2017 | 16.32 | 16.32 | 16.20 | 16.23 | 8,976 | -0.04(-0.28%) |
Aug 25, 2017 | 16.26 | 16.29 | 16.23 | 16.27 | 2,573 | +0.03(+0.18%) |
Aug 24, 2017 | 16.23 | 16.26 | 16.23 | 16.24 | 8,500 | -0.02(-0.10%) |
Aug 23, 2017 | 16.18 | 16.27 | 16.18 | 16.26 | 8,716 | +0.02(+0.10%) |
Aug 22, 2017 | 16.18 | 16.25 | 16.16 | 16.24 | 8,479 | +0.06(+0.37%) |
Aug 21, 2017 | 16.16 | 16.30 | 16.15 | 16.18 | 18,319 | +0.01(+0.04%) |
Aug 18, 2017 | 16.17 | 16.25 | 16.13 | 16.18 | 6,136 | +0.06(+0.36%) |
Aug 17, 2017 | 16.22 | 16.22 | 16.11 | 16.12 | 11,229 | +0.00(+0.00%) |
Aug 16, 2017 | 16.10 | 16.29 | 16.10 | 16.12 | 18,423 | -0.05(-0.28%) |
Aug 15, 2017 | 16.15 | 16.24 | 16.11 | 16.16 | 34,604 | -0.14(-0.84%) |
Aug 14, 2017 | 16.20 | 16.30 | 16.20 | 16.30 | 2,839 | +0.13(+0.81%) |
Aug 11, 2017 | 16.17 | 16.17 | 16.16 | 16.17 | 1,089 | -0.02(-0.12%) |
Aug 10, 2017 | 16.20 | 16.20 | 16.16 | 16.19 | 16,240 | -0.01(-0.04%) |
Aug 09, 2017 | 16.18 | 16.20 | 16.16 | 16.20 | 7,350 | +0.00(+0.00%) |
Aug 08, 2017 | 16.22 | 16.22 | 16.16 | 16.20 | 4,982 | -0.01(-0.04%) |
Aug 07, 2017 | 16.21 | 16.21 | 16.14 | 16.20 | 50,073 | +0.02(+0.12%) |
Aug 04, 2017 | 16.23 | 16.23 | 16.15 | 16.18 | 7,477 | +0.00(+0.00%) |
Aug 03, 2017 | 16.20 | 16.21 | 16.12 | 16.18 | 20,245 | -0.01(-0.08%) |
Aug 02, 2017 | 16.18 | 16.23 | 16.10 | 16.20 | 16,698 | +0.00(+0.00%) |
Aug 01, 2017 | 16.23 | 16.23 | 16.16 | 16.20 | 8,409 | +0.00(+0.00%) |
Jul 31, 2017 | 16.16 | 16.22 | 16.16 | 16.20 | 8,335 | +0.03(+0.20%) |
Jul 28, 2017 | 16.17 | 16.18 | 16.16 | 16.16 | 4,551 | +0.02(+0.12%) |
Jul 26, 2017 | 16.14 | 16.14 | 16.14 | 93 | +0.06(+0.36%) | |
Jul 25, 2017 | 16.13 | 16.13 | 16.08 | 16.09 | 13,606 | -0.01(-0.08%) |
Jul 24, 2017 | 16.13 | 16.17 | 16.07 | 16.10 | 56,706 | -0.01(-0.08%) |
Jul 21, 2017 | 16.23 | 16.23 | 16.11 | 16.11 | 21,061 | -0.08(-0.51%) |
Jul 20, 2017 | 16.31 | 16.33 | 16.17 | 16.20 | 18,999 | -0.07(-0.44%) |
Jul 19, 2017 | 16.32 | 16.32 | 16.27 | 16.27 | 2,683 | +0.00(+0.00%) |
Jul 18, 2017 | 16.20 | 16.31 | 16.18 | 16.27 | 17,712 | +0.06(+0.36%) |
Jul 17, 2017 | 16.23 | 16.23 | 16.21 | 16.21 | 32,643 | -0.01(-0.04%) |
Jul 14, 2017 | 16.19 | 16.22 | 16.16 | 16.22 | 10,829 | +0.04(+0.24%) |
Jul 13, 2017 | 16.09 | 16.18 | 16.07 | 16.18 | 25,508 | +0.06(+0.36%) |
Jul 12, 2017 | 16.13 | 16.19 | 16.10 | 16.12 | 12,761 | -0.06(-0.36%) |
Jul 11, 2017 | 16.16 | 16.19 | 16.13 | 16.18 | 31,675 | +0.07(+0.44%) |
Jul 10, 2017 | 16.13 | 16.19 | 16.11 | 16.11 | 18,815 | -0.01(-0.05%) |
Jul 07, 2017 | 16.13 | 16.13 | 16.07 | 16.11 | 19,122 | +0.04(+0.25%) |
Jul 06, 2017 | 16.16 | 16.16 | 16.07 | 16.07 | 24,506 | -0.06(-0.36%) |
Jul 05, 2017 | 16.11 | 16.19 | 16.08 | 16.13 | 32,393 | +0.02(+0.14%) |
Jul 03, 2017 | 16.04 | 16.16 | 16.02 | 16.11 | 128,658 | +0.10(+0.62%) |
Jun 30, 2017 | 16.01 | 16.04 | 16.00 | 16.01 | 25,850 | +0.02(+0.12%) |
Jun 29, 2017 | 16.02 | 16.02 | 15.98 | 15.99 | 36,662 | +0.00(+0.00%) |
Jun 28, 2017 | 16.00 | 16.02 | 15.99 | 15.99 | 36,628 | -0.01(-0.04%) |
Jun 27, 2017 | 16.05 | 16.05 | 16.00 | 16.00 | 35,324 | -0.01(-0.04%) |
Jun 26, 2017 | 16.00 | 16.00 | 15.97 | 16.00 | 59,886 | +0.03(+0.20%) |
Jun 23, 2017 | 15.95 | 16.00 | 15.92 | 15.97 | 26,622 | +0.03(+0.16%) |
Jun 22, 2017 | 16.00 | 16.00 | 15.93 | 15.95 | 64,526 | -0.06(-0.36%) |
Jun 21, 2017 | 16.00 | 16.02 | 15.97 | 16.00 | 92,436 | +0.01(+0.08%) |
Jun 20, 2017 | 16.00 | 16.00 | 15.94 | 15.99 | 154,974 | -0.01(-0.06%) |