Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.44 | 19.51 | 19.28 | 19.31 | 24,588 | +0.03(+0.17%) |
Aug 30, 2017 | 19.41 | 19.42 | 19.21 | 19.27 | 39,063 | +0.07(+0.35%) |
Aug 29, 2017 | 19.37 | 19.41 | 19.17 | 19.21 | 22,123 | -0.20(-1.02%) |
Aug 28, 2017 | 19.24 | 19.41 | 19.08 | 19.41 | 51,120 | +0.43(+2.27%) |
Aug 25, 2017 | 19.14 | 19.21 | 18.98 | 18.98 | 19,265 | -0.10(-0.52%) |
Aug 24, 2017 | 19.08 | 19.47 | 19.01 | 19.08 | 100,584 | +0.03(+0.17%) |
Aug 23, 2017 | 19.08 | 19.08 | 18.94 | 19.04 | 15,561 | +0.03(+0.17%) |
Aug 22, 2017 | 19.21 | 19.21 | 18.98 | 19.01 | 15,002 | -0.07(-0.35%) |
Aug 21, 2017 | 19.01 | 19.31 | 19.01 | 19.08 | 77,285 | +0.13(+0.70%) |
Aug 18, 2017 | 19.01 | 19.01 | 18.74 | 18.94 | 30,653 | +0.13(+0.70%) |
Aug 17, 2017 | 19.21 | 19.21 | 18.81 | 18.81 | 59,766 | -0.20(-1.05%) |
Aug 16, 2017 | 19.37 | 19.47 | 18.91 | 19.01 | 79,102 | -0.46(-2.38%) |
Aug 15, 2017 | 19.77 | 19.77 | 19.01 | 19.47 | 32,130 | +0.16(+0.84%) |
Aug 14, 2017 | 19.01 | 19.54 | 18.88 | 19.31 | 52,865 | +0.14(+0.71%) |
Aug 11, 2017 | 19.41 | 19.47 | 18.68 | 19.17 | 86,967 | -0.32(-1.63%) |
Aug 10, 2017 | 19.69 | 19.69 | 19.20 | 19.49 | 87,336 | -0.07(-0.33%) |
Aug 09, 2017 | 19.17 | 19.62 | 18.78 | 19.56 | 68,142 | +0.29(+1.52%) |
Aug 08, 2017 | 19.49 | 19.49 | 19.01 | 19.27 | 71,777 | -0.07(-0.34%) |
Aug 07, 2017 | 19.43 | 19.56 | 19.33 | 19.33 | 92,140 | -0.10(-0.50%) |
Aug 04, 2017 | 19.49 | 19.69 | 19.17 | 19.43 | 81,853 | +0.29(+1.53%) |
Aug 03, 2017 | 18.84 | 19.59 | 17.97 | 19.14 | 259,300 | -0.19(-1.01%) |
Aug 02, 2017 | 18.78 | 19.33 | 18.66 | 19.33 | 60,524 | +0.45(+2.41%) |
Aug 01, 2017 | 18.71 | 18.88 | 18.52 | 18.88 | 108,005 | +0.10(+0.52%) |
Jul 31, 2017 | 18.88 | 18.91 | 18.68 | 18.78 | 42,717 | -0.07(-0.34%) |
Jul 28, 2017 | 18.65 | 18.84 | 18.62 | 18.84 | 40,164 | +0.13(+0.69%) |
Jul 27, 2017 | 18.71 | 18.78 | 18.68 | 18.71 | 47,925 | +0.00(+0.00%) |
Jul 26, 2017 | 18.68 | 18.81 | 18.65 | 18.71 | 42,542 | +0.10(+0.52%) |
Jul 25, 2017 | 18.63 | 18.71 | 18.49 | 18.62 | 31,618 | -0.06(-0.31%) |
Jul 24, 2017 | 18.52 | 18.71 | 18.50 | 18.67 | 34,251 | +0.16(+0.84%) |
Jul 21, 2017 | 18.45 | 18.55 | 18.45 | 18.52 | 27,257 | -0.03(-0.18%) |
Jul 20, 2017 | 18.62 | 18.62 | 18.13 | 18.55 | 62,460 | -0.10(-0.52%) |
Jul 19, 2017 | 18.32 | 18.68 | 18.32 | 18.65 | 64,178 | +0.20(+1.06%) |
Jul 18, 2017 | 18.32 | 18.45 | 18.32 | 18.45 | 34,191 | +0.03(+0.18%) |
Jul 17, 2017 | 18.13 | 18.45 | 18.13 | 18.42 | 42,626 | +0.16(+0.89%) |
Jul 14, 2017 | 18.03 | 18.40 | 18.03 | 18.26 | 73,383 | +0.10(+0.54%) |
Jul 13, 2017 | 18.10 | 18.23 | 18.10 | 18.16 | 23,782 | +0.03(+0.18%) |
Jul 12, 2017 | 17.93 | 18.23 | 17.93 | 18.13 | 59,871 | +0.16(+0.90%) |
Jul 11, 2017 | 17.87 | 17.99 | 17.77 | 17.97 | 47,454 | +0.06(+0.36%) |
Jul 10, 2017 | 17.77 | 17.93 | 17.71 | 17.90 | 36,775 | +0.06(+0.36%) |
Jul 07, 2017 | 17.90 | 17.93 | 17.77 | 17.84 | 51,210 | -0.10(-0.54%) |
Jul 06, 2017 | 17.87 | 17.93 | 17.71 | 17.93 | 30,599 | +0.06(+0.36%) |
Jul 05, 2017 | 17.84 | 17.93 | 17.74 | 17.87 | 43,785 | +0.10(+0.55%) |
Jul 03, 2017 | 17.74 | 17.90 | 17.66 | 17.77 | 43,896 | -0.10(-0.55%) |
Jun 30, 2017 | 17.84 | 18.03 | 17.67 | 17.87 | 70,261 | -0.06(-0.36%) |
Jun 29, 2017 | 18.06 | 18.10 | 17.67 | 17.93 | 33,287 | -0.07(-0.36%) |
Jun 28, 2017 | 17.71 | 18.06 | 17.66 | 18.00 | 78,234 | +0.26(+1.47%) |
Jun 27, 2017 | 17.77 | 17.87 | 17.71 | 17.74 | 38,623 | -0.03(-0.18%) |
Jun 26, 2017 | 17.58 | 17.80 | 17.49 | 17.77 | 84,625 | +0.13(+0.74%) |
Jun 23, 2017 | 17.45 | 17.67 | 17.40 | 17.64 | 34,055 | +0.19(+1.12%) |
Jun 22, 2017 | 17.38 | 17.71 | 17.25 | 17.45 | 119,117 | +0.03(+0.19%) |
Jun 21, 2017 | 17.74 | 17.74 | 17.32 | 17.41 | 143,895 | -0.39(-2.19%) |
Jun 20, 2017 | 17.67 | 17.87 | 17.35 | 17.80 | 116,259 | +0.10(+0.55%) |
Jun 19, 2017 | 18.29 | 18.29 | 17.71 | 17.71 | 90,838 | -0.62(-3.37%) |
Jun 16, 2017 | 18.13 | 18.45 | 17.80 | 18.32 | 99,357 | +0.36(+1.99%) |
Jun 15, 2017 | 18.06 | 18.16 | 17.93 | 17.97 | 48,044 | -0.19(-1.07%) |
Jun 14, 2017 | 18.06 | 18.16 | 17.93 | 18.16 | 78,383 | +0.26(+1.45%) |
Jun 13, 2017 | 17.93 | 18.10 | 17.87 | 17.90 | 71,941 | +0.03(+0.18%) |
Jun 12, 2017 | 17.97 | 18.03 | 17.77 | 17.87 | 29,782 | -0.06(-0.36%) |
Jun 09, 2017 | 17.58 | 17.93 | 17.58 | 17.93 | 60,819 | +0.42(+2.41%) |
Jun 08, 2017 | 17.32 | 17.67 | 17.32 | 17.51 | 98,477 | +0.32(+1.89%) |
Jun 07, 2017 | 18.03 | 18.06 | 17.10 | 17.19 | 337,210 | -0.84(-4.68%) |
Jun 06, 2017 | 17.90 | 18.06 | 17.87 | 18.03 | 63,394 | +0.13(+0.73%) |
Jun 05, 2017 | 17.93 | 18.17 | 17.90 | 17.90 | 89,189 | +0.00(+0.00%) |
Jun 02, 2017 | 18.06 | 18.26 | 17.83 | 17.90 | 167,021 | -0.23(-1.25%) |