Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.04 | 17.13 | 17.02 | 17.08 | 793,178 | +0.07(+0.44%) |
Aug 30, 2017 | 16.88 | 17.01 | 16.81 | 17.01 | 628,831 | +0.10(+0.59%) |
Aug 29, 2017 | 16.90 | 16.98 | 16.87 | 16.91 | 559,858 | -0.02(-0.15%) |
Aug 28, 2017 | 17.10 | 17.10 | 16.88 | 16.93 | 904,620 | -0.14(-0.82%) |
Aug 25, 2017 | 17.04 | 17.13 | 16.96 | 17.07 | 847,077 | +0.07(+0.44%) |
Aug 24, 2017 | 17.09 | 17.18 | 16.98 | 17.00 | 702,626 | -0.05(-0.32%) |
Aug 23, 2017 | 16.88 | 17.07 | 16.86 | 17.05 | 693,661 | +0.17(+0.98%) |
Aug 22, 2017 | 16.96 | 16.99 | 16.83 | 16.89 | 791,123 | -0.04(-0.22%) |
Aug 21, 2017 | 16.77 | 16.96 | 16.75 | 16.92 | 718,596 | +0.16(+0.94%) |
Aug 18, 2017 | 16.90 | 16.90 | 16.70 | 16.77 | 704,367 | -0.17(-1.03%) |
Aug 17, 2017 | 17.01 | 17.08 | 16.93 | 16.94 | 680,166 | -0.11(-0.63%) |
Aug 16, 2017 | 17.03 | 17.11 | 17.02 | 17.05 | 957,546 | +0.04(+0.24%) |
Aug 15, 2017 | 17.03 | 17.03 | 16.90 | 17.01 | 1,034,265 | -0.07(-0.39%) |
Aug 14, 2017 | 16.86 | 17.09 | 16.82 | 17.07 | 1,180,256 | +0.28(+1.65%) |
Aug 11, 2017 | 16.91 | 16.91 | 16.71 | 16.79 | 1,065,914 | -0.12(-0.69%) |
Aug 10, 2017 | 16.98 | 17.03 | 16.90 | 16.91 | 841,371 | -0.12(-0.68%) |
Aug 09, 2017 | 17.09 | 17.10 | 16.98 | 17.03 | 805,738 | -0.06(-0.34%) |
Aug 08, 2017 | 17.12 | 17.17 | 17.03 | 17.08 | 836,501 | -0.09(-0.51%) |
Aug 07, 2017 | 17.18 | 17.19 | 17.10 | 17.17 | 645,419 | +0.01(+0.05%) |
Aug 04, 2017 | 17.09 | 17.18 | 17.08 | 17.16 | 673,695 | +0.07(+0.41%) |
Aug 03, 2017 | 17.13 | 17.21 | 17.04 | 17.09 | 1,227,670 | -0.05(-0.31%) |
Aug 02, 2017 | 17.25 | 17.25 | 17.08 | 17.15 | 838,882 | -0.16(-0.91%) |
Aug 01, 2017 | 17.32 | 17.38 | 17.15 | 17.30 | 1,430,714 | +0.09(+0.53%) |
Jul 31, 2017 | 17.22 | 17.25 | 17.08 | 17.21 | 1,072,373 | -0.02(-0.10%) |
Jul 28, 2017 | 17.25 | 17.33 | 17.19 | 17.23 | 901,650 | -0.05(-0.29%) |
Jul 27, 2017 | 17.18 | 17.35 | 17.06 | 17.28 | 790,039 | +0.03(+0.19%) |
Jul 26, 2017 | 17.13 | 17.31 | 17.09 | 17.25 | 1,801,059 | +0.12(+0.70%) |
Jul 25, 2017 | 17.12 | 17.13 | 16.99 | 17.13 | 1,254,884 | +0.03(+0.17%) |
Jul 24, 2017 | 17.12 | 17.14 | 17.02 | 17.10 | 964,688 | -0.03(-0.19%) |
Jul 21, 2017 | 17.15 | 17.17 | 17.04 | 17.13 | 918,414 | -0.01(-0.07%) |
Jul 20, 2017 | 17.27 | 17.27 | 17.13 | 17.14 | 815,326 | -0.09(-0.50%) |
Jul 19, 2017 | 17.12 | 17.24 | 17.11 | 17.23 | 667,007 | +0.11(+0.65%) |
Jul 18, 2017 | 17.15 | 17.18 | 17.06 | 17.12 | 864,490 | -0.02(-0.15%) |
Jul 17, 2017 | 16.99 | 17.17 | 16.96 | 17.14 | 680,033 | +0.15(+0.88%) |
Jul 14, 2017 | 16.94 | 17.02 | 16.94 | 16.99 | 969,761 | +0.16(+0.96%) |
Jul 13, 2017 | 16.79 | 16.88 | 16.77 | 16.83 | 821,529 | +0.03(+0.17%) |
Jul 12, 2017 | 16.73 | 16.90 | 16.68 | 16.80 | 1,631,285 | +0.19(+1.12%) |
Jul 11, 2017 | 16.64 | 16.66 | 16.50 | 16.62 | 1,130,524 | -0.02(-0.15%) |
Jul 10, 2017 | 16.84 | 16.84 | 16.63 | 16.64 | 1,208,455 | -0.17(-1.01%) |
Jul 07, 2017 | 16.74 | 16.86 | 16.70 | 16.81 | 1,061,534 | +0.07(+0.45%) |
Jul 06, 2017 | 17.01 | 17.08 | 16.70 | 16.74 | 1,124,681 | -0.33(-1.92%) |
Jul 05, 2017 | 17.30 | 17.36 | 17.02 | 17.06 | 1,017,252 | -0.26(-1.51%) |
Jul 03, 2017 | 17.15 | 17.35 | 17.11 | 17.32 | 1,662,060 | +0.26(+1.50%) |
Jun 30, 2017 | 17.13 | 17.22 | 17.02 | 17.07 | 1,132,584 | -0.03(-0.19%) |
Jun 29, 2017 | 17.16 | 17.21 | 17.07 | 17.10 | 871,695 | -0.15(-0.86%) |
Jun 28, 2017 | 17.33 | 17.33 | 17.22 | 17.25 | 892,298 | +0.03(+0.17%) |
Jun 27, 2017 | 17.28 | 17.37 | 17.21 | 17.22 | 1,258,952 | -0.13(-0.74%) |
Jun 26, 2017 | 17.31 | 17.42 | 17.30 | 17.35 | 1,426,983 | +0.09(+0.50%) |
Jun 23, 2017 | 17.21 | 17.35 | 17.20 | 17.26 | 860,255 | +0.07(+0.39%) |
Jun 22, 2017 | 17.18 | 17.23 | 17.10 | 17.20 | 981,775 | +0.01(+0.07%) |
Jun 21, 2017 | 17.21 | 17.25 | 17.08 | 17.18 | 682,721 | -0.03(-0.19%) |
Jun 20, 2017 | 17.27 | 17.30 | 17.08 | 17.22 | 902,896 | -0.04(-0.24%) |
Jun 19, 2017 | 17.28 | 17.33 | 17.19 | 17.26 | 778,278 | -0.01(-0.03%) |
Jun 16, 2017 | 17.30 | 17.31 | 17.18 | 17.26 | 937,129 | -0.05(-0.29%) |
Jun 15, 2017 | 17.14 | 17.35 | 17.14 | 17.31 | 633,137 | +0.11(+0.65%) |
Jun 14, 2017 | 17.29 | 17.31 | 17.14 | 17.20 | 1,109,701 | +0.03(+0.17%) |
Jun 13, 2017 | 17.13 | 17.20 | 17.05 | 17.17 | 1,004,665 | +0.03(+0.17%) |
Jun 12, 2017 | 16.96 | 17.14 | 16.96 | 17.14 | 1,643,037 | +0.18(+1.04%) |
Jun 09, 2017 | 16.85 | 17.02 | 16.79 | 16.97 | 1,147,675 | +0.12(+0.68%) |
Jun 08, 2017 | 16.89 | 16.89 | 16.70 | 16.85 | 741,336 | -0.03(-0.17%) |
Jun 07, 2017 | 16.76 | 16.91 | 16.74 | 16.88 | 859,657 | +0.14(+0.86%) |
Jun 06, 2017 | 16.81 | 16.84 | 16.71 | 16.74 | 1,331,419 | -0.10(-0.59%) |
Jun 05, 2017 | 16.85 | 16.87 | 16.73 | 16.84 | 990,501 | -0.02(-0.15%) |
Jun 02, 2017 | 16.82 | 16.91 | 16.79 | 16.86 | 781,383 | +0.14(+0.81%) |