Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.28 | 20.47 | 20.26 | 20.44 | 339,750 | +0.15(+0.76%) |
Aug 30, 2017 | 20.27 | 20.34 | 20.13 | 20.28 | 140,892 | -0.02(-0.09%) |
Aug 29, 2017 | 20.67 | 20.70 | 20.14 | 20.30 | 219,950 | +0.20(+0.99%) |
Aug 28, 2017 | 19.95 | 20.16 | 19.87 | 20.10 | 144,296 | -0.02(-0.09%) |
Aug 25, 2017 | 19.99 | 20.19 | 19.94 | 20.12 | 172,185 | +0.23(+1.14%) |
Aug 24, 2017 | 19.93 | 20.13 | 19.86 | 19.89 | 143,019 | -0.25(-1.26%) |
Aug 23, 2017 | 20.05 | 20.16 | 19.91 | 20.15 | 191,329 | +0.40(+2.02%) |
Aug 22, 2017 | 19.89 | 19.89 | 19.67 | 19.75 | 227,361 | -0.25(-1.23%) |
Aug 21, 2017 | 19.94 | 20.00 | 19.77 | 19.99 | 244,614 | +0.16(+0.82%) |
Aug 18, 2017 | 20.01 | 20.08 | 19.67 | 19.83 | 305,266 | -0.01(-0.05%) |
Aug 17, 2017 | 19.42 | 19.86 | 19.34 | 19.84 | 381,176 | +0.41(+2.10%) |
Aug 16, 2017 | 19.02 | 19.57 | 19.00 | 19.43 | 443,346 | +0.22(+1.13%) |
Aug 15, 2017 | 18.95 | 19.34 | 18.94 | 19.21 | 389,789 | -0.27(-1.40%) |
Aug 14, 2017 | 19.57 | 19.66 | 19.42 | 19.48 | 246,326 | -0.25(-1.24%) |
Aug 11, 2017 | 19.43 | 19.77 | 19.38 | 19.73 | 257,272 | -0.01(-0.05%) |
Aug 10, 2017 | 19.41 | 19.76 | 19.34 | 19.74 | 277,697 | +0.49(+2.55%) |
Aug 09, 2017 | 19.53 | 19.55 | 19.19 | 19.25 | 276,916 | +0.29(+1.53%) |
Aug 08, 2017 | 19.06 | 19.10 | 18.72 | 18.96 | 235,814 | -0.17(-0.90%) |
Aug 07, 2017 | 19.01 | 19.16 | 18.91 | 19.13 | 149,744 | +0.05(+0.29%) |
Aug 04, 2017 | 19.17 | 19.19 | 18.84 | 19.08 | 979,651 | -0.51(-2.60%) |
Aug 03, 2017 | 19.24 | 19.59 | 19.24 | 19.58 | 311,184 | +0.61(+3.21%) |
Aug 02, 2017 | 19.05 | 19.20 | 18.98 | 18.98 | 197,241 | +0.04(+0.19%) |
Aug 01, 2017 | 18.20 | 18.99 | 18.20 | 18.94 | 1,097,460 | +0.38(+2.06%) |
Jul 31, 2017 | 18.35 | 18.59 | 18.30 | 18.56 | 133,104 | +0.05(+0.25%) |
Jul 28, 2017 | 18.27 | 18.55 | 18.25 | 18.51 | 213,825 | +0.34(+1.85%) |
Jul 27, 2017 | 18.17 | 18.30 | 18.04 | 18.18 | 277,003 | -0.32(-1.72%) |
Jul 26, 2017 | 18.23 | 18.60 | 18.16 | 18.49 | 381,334 | +0.08(+0.44%) |
Jul 25, 2017 | 18.65 | 18.67 | 18.34 | 18.41 | 894,639 | -0.74(-3.84%) |
Jul 24, 2017 | 19.26 | 19.34 | 19.11 | 19.15 | 212,215 | -0.21(-1.08%) |
Jul 21, 2017 | 19.36 | 19.51 | 19.34 | 19.36 | 185,632 | +0.25(+1.28%) |
Jul 20, 2017 | 19.27 | 19.38 | 19.05 | 19.11 | 279,151 | +0.14(+0.72%) |
Jul 19, 2017 | 18.97 | 19.06 | 18.86 | 18.98 | 173,773 | +0.05(+0.24%) |
Jul 18, 2017 | 18.79 | 18.95 | 18.71 | 18.93 | 365,803 | +0.49(+2.66%) |
Jul 17, 2017 | 18.33 | 18.59 | 18.27 | 18.44 | 791,719 | +0.12(+0.64%) |
Jul 14, 2017 | 18.61 | 18.66 | 18.20 | 18.32 | 542,751 | +0.09(+0.50%) |
Jul 13, 2017 | 18.43 | 18.43 | 18.05 | 18.23 | 300,635 | -0.38(-2.05%) |
Jul 12, 2017 | 18.55 | 18.63 | 18.39 | 18.61 | 353,836 | +0.39(+2.14%) |
Jul 11, 2017 | 18.13 | 18.31 | 18.04 | 18.22 | 140,014 | +0.10(+0.55%) |
Jul 10, 2017 | 18.15 | 18.21 | 18.01 | 18.12 | 261,641 | +0.04(+0.20%) |
Jul 07, 2017 | 18.09 | 18.19 | 18.00 | 18.09 | 428,381 | -0.32(-1.73%) |
Jul 06, 2017 | 18.47 | 18.18 | 18.40 | 467,773 | -0.46(-2.45%) | |
Jul 05, 2017 | 18.75 | 18.91 | 18.69 | 18.87 | 403,387 | +0.03(+0.14%) |
Jul 03, 2017 | 19.08 | 19.11 | 18.64 | 18.84 | 584,564 | -0.18(-0.95%) |
Jun 30, 2017 | 19.04 | 19.15 | 18.91 | 19.02 | 245,405 | -0.16(-0.85%) |
Jun 29, 2017 | 18.95 | 19.28 | 18.93 | 19.18 | 414,081 | -0.45(-2.31%) |
Jun 28, 2017 | 19.76 | 19.77 | 19.42 | 19.64 | 252,163 | -0.21(-1.05%) |
Jun 27, 2017 | 20.16 | 20.16 | 19.75 | 19.85 | 400,800 | -0.68(-3.32%) |
Jun 26, 2017 | 20.51 | 20.67 | 20.46 | 20.53 | 266,686 | +0.23(+1.12%) |
Jun 23, 2017 | 20.17 | 20.36 | 20.12 | 20.30 | 156,608 | -0.01(-0.04%) |
Jun 22, 2017 | 20.22 | 20.34 | 20.07 | 20.31 | 439,964 | +0.10(+0.49%) |
Jun 21, 2017 | 19.96 | 20.22 | 19.90 | 20.21 | 179,892 | +0.15(+0.72%) |
Jun 20, 2017 | 19.82 | 20.12 | 19.82 | 20.06 | 339,137 | +0.53(+2.74%) |
Jun 19, 2017 | 19.59 | 19.68 | 19.49 | 19.53 | 248,551 | -0.08(-0.42%) |
Jun 16, 2017 | 19.49 | 19.68 | 19.48 | 19.61 | 288,032 | +0.06(+0.32%) |
Jun 15, 2017 | 19.56 | 19.63 | 19.43 | 19.55 | 119,005 | -0.05(-0.23%) |
Jun 14, 2017 | 19.43 | 19.78 | 19.36 | 19.59 | 426,070 | +0.82(+4.35%) |
Jun 13, 2017 | 18.61 | 18.81 | 18.55 | 18.78 | 167,779 | +0.05(+0.24%) |
Jun 12, 2017 | 18.65 | 19.02 | 18.63 | 18.73 | 176,367 | -0.04(-0.19%) |
Jun 09, 2017 | 18.64 | 18.89 | 18.58 | 18.77 | 280,319 | -0.09(-0.48%) |
Jun 08, 2017 | 19.00 | 19.00 | 18.73 | 18.86 | 300,875 | -0.15(-0.76%) |
Jun 07, 2017 | 19.18 | 19.28 | 18.96 | 19.00 | 298,825 | -0.23(-1.18%) |
Jun 06, 2017 | 19.33 | 19.45 | 19.23 | 19.23 | 547,522 | +0.27(+1.44%) |
Jun 05, 2017 | 19.05 | 19.12 | 18.95 | 18.96 | 428,859 | -0.37(-1.92%) |
Jun 02, 2017 | 19.13 | 19.39 | 19.09 | 19.33 | 851,281 | +0.64(+3.45%) |