Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.56 | 16.57 | 16.49 | 16.57 | 33,642 | +0.08(+0.47%) |
Aug 30, 2017 | 16.43 | 16.52 | 16.43 | 16.50 | 18,250 | +0.05(+0.32%) |
Aug 29, 2017 | 16.45 | 16.49 | 16.44 | 16.44 | 24,218 | -0.03(-0.18%) |
Aug 28, 2017 | 16.50 | 16.55 | 16.45 | 16.47 | 30,874 | -0.04(-0.22%) |
Aug 25, 2017 | 16.47 | 16.51 | 16.44 | 16.51 | 21,864 | +0.04(+0.22%) |
Aug 24, 2017 | 16.50 | 16.50 | 16.47 | 16.47 | 16,336 | -0.02(-0.14%) |
Aug 23, 2017 | 16.55 | 16.55 | 16.47 | 16.50 | 17,486 | -0.05(-0.32%) |
Aug 22, 2017 | 16.47 | 16.57 | 16.47 | 16.55 | 34,055 | +0.08(+0.47%) |
Aug 21, 2017 | 16.51 | 16.54 | 16.46 | 16.47 | 29,589 | -0.07(-0.43%) |
Aug 18, 2017 | 16.51 | 16.60 | 16.48 | 16.54 | 49,037 | +0.03(+0.18%) |
Aug 17, 2017 | 16.60 | 16.68 | 16.50 | 16.51 | 39,337 | -0.18(-1.10%) |
Aug 16, 2017 | 16.70 | 16.72 | 16.65 | 16.70 | 47,944 | +0.01(+0.07%) |
Aug 15, 2017 | 16.58 | 16.73 | 16.53 | 16.69 | 35,112 | +0.14(+0.83%) |
Aug 14, 2017 | 16.31 | 16.70 | 16.31 | 16.55 | 57,837 | +0.20(+1.22%) |
Aug 11, 2017 | 16.06 | 16.42 | 15.93 | 16.35 | 80,365 | +0.16(+0.99%) |
Aug 10, 2017 | 16.65 | 16.65 | 16.05 | 16.19 | 77,413 | -0.49(-2.93%) |
Aug 09, 2017 | 16.71 | 16.76 | 16.65 | 16.68 | 31,635 | -0.06(-0.39%) |
Aug 08, 2017 | 16.97 | 17.06 | 16.69 | 16.74 | 120,756 | -0.22(-1.29%) |
Aug 07, 2017 | 16.94 | 17.05 | 16.94 | 16.96 | 24,206 | +0.02(+0.10%) |
Aug 04, 2017 | 17.06 | 17.08 | 16.94 | 16.94 | 36,119 | -0.14(-0.79%) |
Aug 03, 2017 | 17.16 | 17.19 | 17.04 | 17.08 | 43,414 | -0.10(-0.58%) |
Aug 02, 2017 | 16.95 | 17.18 | 16.95 | 17.18 | 47,754 | +0.22(+1.29%) |
Aug 01, 2017 | 17.04 | 17.04 | 16.92 | 16.96 | 57,942 | +0.04(+0.24%) |
Jul 31, 2017 | 17.03 | 17.04 | 16.85 | 16.92 | 74,000 | -0.10(-0.59%) |
Jul 28, 2017 | 16.86 | 17.02 | 16.78 | 17.02 | 40,833 | +0.19(+1.12%) |
Jul 27, 2017 | 16.80 | 16.86 | 16.74 | 16.83 | 28,243 | +0.01(+0.07%) |
Jul 26, 2017 | 16.77 | 16.82 | 16.77 | 16.82 | 22,280 | +0.01(+0.07%) |
Jul 25, 2017 | 16.77 | 16.83 | 16.72 | 16.81 | 38,928 | +0.07(+0.42%) |
Jul 24, 2017 | 16.80 | 16.80 | 16.68 | 16.74 | 29,191 | -0.04(-0.25%) |
Jul 21, 2017 | 16.86 | 16.86 | 16.74 | 16.78 | 49,390 | -0.02(-0.10%) |
Jul 20, 2017 | 16.80 | 16.80 | 16.76 | 16.80 | 24,688 | +0.01(+0.04%) |
Jul 19, 2017 | 16.79 | 16.80 | 16.75 | 16.79 | 20,251 | -0.01(-0.07%) |
Jul 18, 2017 | 16.80 | 16.80 | 16.68 | 16.80 | 62,508 | +0.14(+0.84%) |
Jul 17, 2017 | 16.67 | 16.68 | 16.62 | 16.66 | 30,649 | +0.01(+0.05%) |
Jul 14, 2017 | 16.58 | 16.68 | 16.58 | 16.65 | 28,007 | +0.10(+0.60%) |
Jul 13, 2017 | 16.67 | 16.68 | 16.52 | 16.55 | 37,474 | -0.12(-0.70%) |
Jul 12, 2017 | 16.66 | 16.69 | 16.63 | 16.67 | 27,952 | +0.01(+0.07%) |
Jul 11, 2017 | 16.66 | 16.66 | 16.58 | 16.66 | 29,014 | +0.00(+0.00%) |
Jul 10, 2017 | 16.65 | 16.66 | 16.59 | 16.66 | 83,276 | +0.11(+0.64%) |
Jul 07, 2017 | 16.54 | 16.60 | 16.51 | 16.55 | 42,172 | -0.08(-0.49%) |
Jul 06, 2017 | 16.51 | 16.64 | 16.51 | 16.64 | 36,882 | +0.02(+0.14%) |
Jul 05, 2017 | 16.64 | 16.64 | 16.56 | 16.61 | 40,540 | -0.04(-0.21%) |
Jul 03, 2017 | 16.65 | 16.65 | 16.60 | 16.65 | 19,048 | +0.01(+0.07%) |
Jun 30, 2017 | 16.54 | 16.65 | 16.48 | 16.64 | 58,366 | +0.14(+0.85%) |
Jun 29, 2017 | 16.48 | 16.52 | 16.44 | 16.50 | 41,469 | +0.01(+0.04%) |
Jun 28, 2017 | 16.55 | 16.60 | 16.49 | 16.49 | 37,070 | -0.04(-0.21%) |
Jun 27, 2017 | 16.52 | 16.57 | 16.50 | 16.52 | 48,938 | +0.04(+0.21%) |
Jun 26, 2017 | 16.49 | 16.53 | 16.49 | 16.49 | 41,928 | +0.00(+0.00%) |
Jun 23, 2017 | 16.51 | 16.51 | 16.39 | 16.49 | 23,749 | +0.00(+0.00%) |
Jun 22, 2017 | 16.60 | 16.60 | 16.40 | 16.49 | 33,741 | +0.02(+0.11%) |
Jun 21, 2017 | 16.65 | 16.65 | 16.46 | 16.47 | 42,831 | -0.15(-0.88%) |
Jun 20, 2017 | 16.60 | 16.71 | 16.53 | 16.62 | 32,215 | +0.06(+0.38%) |
Jun 19, 2017 | 16.45 | 16.58 | 16.41 | 16.56 | 31,183 | +0.10(+0.58%) |
Jun 16, 2017 | 16.42 | 16.46 | 16.40 | 16.46 | 74,146 | +0.05(+0.31%) |
Jun 15, 2017 | 16.43 | 16.43 | 16.39 | 16.41 | 16,744 | -0.02(-0.13%) |
Jun 14, 2017 | 16.44 | 16.44 | 16.37 | 16.43 | 29,398 | +0.01(+0.04%) |
Jun 13, 2017 | 16.22 | 16.42 | 16.22 | 16.42 | 38,194 | +0.15(+0.90%) |
Jun 12, 2017 | 16.27 | 16.29 | 16.24 | 16.28 | 26,133 | -0.02(-0.12%) |
Jun 09, 2017 | 16.27 | 16.30 | 16.25 | 16.30 | 40,543 | +0.02(+0.14%) |
Jun 08, 2017 | 16.26 | 16.29 | 16.23 | 16.27 | 38,501 | -0.01(-0.06%) |
Jun 07, 2017 | 16.29 | 16.31 | 16.27 | 16.28 | 30,923 | -0.02(-0.12%) |
Jun 06, 2017 | 16.34 | 16.37 | 16.29 | 16.30 | 37,795 | -0.07(-0.43%) |
Jun 05, 2017 | 16.39 | 16.42 | 16.31 | 16.37 | 47,994 | +0.03(+0.16%) |
Jun 02, 2017 | 16.39 | 16.43 | 16.31 | 16.35 | 22,581 | -0.06(-0.39%) |