Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.40 | 18.50 | 18.35 | 18.41 | 1,464,126 | +0.07(+0.38%) |
Aug 30, 2017 | 18.17 | 18.34 | 18.11 | 18.34 | 1,205,725 | +0.17(+0.94%) |
Aug 29, 2017 | 18.22 | 18.31 | 18.12 | 18.17 | 1,381,417 | -0.14(-0.76%) |
Aug 28, 2017 | 18.19 | 18.33 | 18.11 | 18.31 | 1,418,083 | +0.15(+0.83%) |
Aug 25, 2017 | 18.29 | 18.33 | 18.07 | 18.16 | 2,115,187 | +0.00(+0.00%) |
Aug 24, 2017 | 18.18 | 18.27 | 18.05 | 18.16 | 1,171,200 | +0.02(+0.11%) |
Aug 23, 2017 | 18.00 | 18.25 | 17.78 | 18.14 | 2,269,908 | +0.18(+1.00%) |
Aug 22, 2017 | 17.74 | 18.00 | 17.69 | 17.96 | 2,121,101 | +0.27(+1.53%) |
Aug 21, 2017 | 17.75 | 17.79 | 17.57 | 17.69 | 3,015,494 | -0.12(-0.67%) |
Aug 18, 2017 | 17.65 | 17.95 | 17.57 | 17.81 | 3,495,403 | +0.24(+1.37%) |
Aug 17, 2017 | 17.99 | 18.01 | 17.54 | 17.57 | 1,845,744 | -0.46(-2.55%) |
Aug 16, 2017 | 17.92 | 18.18 | 17.85 | 18.03 | 2,360,731 | +0.14(+0.78%) |
Aug 15, 2017 | 17.73 | 17.91 | 17.61 | 17.89 | 2,058,620 | +0.22(+1.25%) |
Aug 14, 2017 | 17.67 | 17.86 | 17.65 | 17.67 | 5,285,093 | +0.20(+1.14%) |
Aug 11, 2017 | 17.45 | 17.73 | 17.38 | 17.47 | 4,888,497 | -0.05(-0.29%) |
Aug 10, 2017 | 17.89 | 17.96 | 17.49 | 17.52 | 4,727,954 | -0.43(-2.40%) |
Aug 09, 2017 | 17.95 | 18.11 | 17.79 | 17.95 | 2,812,237 | -0.10(-0.55%) |
Aug 08, 2017 | 18.33 | 18.44 | 17.99 | 18.05 | 3,148,929 | -0.13(-0.72%) |
Aug 07, 2017 | 18.44 | 18.55 | 17.91 | 18.18 | 8,846,115 | -0.40(-2.15%) |
Aug 04, 2017 | 18.31 | 18.60 | 18.25 | 18.58 | 3,094,964 | +0.32(+1.75%) |
Aug 03, 2017 | 18.30 | 18.36 | 18.13 | 18.26 | 2,329,272 | -0.05(-0.27%) |
Aug 02, 2017 | 18.69 | 18.74 | 18.12 | 18.31 | 3,139,838 | -0.35(-1.88%) |
Aug 01, 2017 | 18.77 | 18.91 | 18.62 | 18.66 | 3,193,227 | +0.00(+0.00%) |
Jul 31, 2017 | 18.62 | 18.82 | 18.55 | 18.66 | 3,084,596 | +0.16(+0.86%) |
Jul 28, 2017 | 18.70 | 18.73 | 18.50 | 18.50 | 2,274,133 | -0.28(-1.49%) |
Jul 27, 2017 | 19.10 | 19.18 | 18.62 | 18.78 | 3,695,289 | -0.26(-1.37%) |
Jul 26, 2017 | 19.04 | 19.15 | 18.82 | 19.04 | 3,682,971 | +0.00(+0.00%) |
Jul 25, 2017 | 18.95 | 19.20 | 18.91 | 19.04 | 2,612,283 | +0.25(+1.33%) |
Jul 24, 2017 | 18.59 | 18.99 | 18.48 | 18.79 | 5,048,327 | +0.22(+1.18%) |
Jul 21, 2017 | 18.52 | 18.70 | 18.49 | 18.57 | 2,533,499 | +0.03(+0.16%) |
Jul 20, 2017 | 18.71 | 18.80 | 18.53 | 18.54 | 3,713,574 | -0.16(-0.86%) |
Jul 19, 2017 | 18.48 | 18.83 | 18.41 | 18.70 | 2,701,042 | +0.25(+1.36%) |
Jul 18, 2017 | 18.50 | 18.56 | 18.30 | 18.45 | 1,861,277 | -0.06(-0.32%) |
Jul 17, 2017 | 18.50 | 18.62 | 17.95 | 18.51 | 5,647,227 | +0.10(+0.54%) |
Jul 14, 2017 | 18.55 | 18.66 | 18.39 | 18.41 | 1,242,639 | -0.14(-0.75%) |
Jul 13, 2017 | 18.64 | 18.71 | 18.43 | 18.55 | 1,802,984 | +0.01(+0.05%) |
Jul 12, 2017 | 18.40 | 18.62 | 18.36 | 18.54 | 1,992,479 | +0.24(+1.31%) |
Jul 11, 2017 | 18.26 | 18.35 | 18.18 | 18.30 | 1,600,492 | +0.02(+0.11%) |
Jul 10, 2017 | 18.25 | 18.30 | 17.98 | 18.28 | 2,546,581 | +0.04(+0.22%) |
Jul 07, 2017 | 18.03 | 18.30 | 17.99 | 18.24 | 3,301,797 | +0.31(+1.73%) |
Jul 06, 2017 | 18.26 | 18.35 | 17.92 | 17.93 | 1,773,101 | -0.47(-2.55%) |
Jul 05, 2017 | 18.12 | 18.53 | 18.12 | 18.40 | 2,237,730 | +0.33(+1.83%) |
Jul 03, 2017 | 18.26 | 18.33 | 17.97 | 18.07 | 1,252,186 | -0.13(-0.71%) |
Jun 30, 2017 | 18.54 | 18.57 | 18.20 | 18.20 | 3,139,083 | -0.22(-1.19%) |
Jun 29, 2017 | 18.55 | 18.72 | 18.25 | 18.42 | 3,791,155 | -0.10(-0.54%) |
Jun 28, 2017 | 18.07 | 18.55 | 17.93 | 18.52 | 4,758,118 | -0.01(-0.05%) |
Jun 27, 2017 | 18.76 | 18.85 | 18.48 | 18.53 | 3,392,709 | -0.18(-0.96%) |
Jun 26, 2017 | 18.65 | 18.90 | 18.54 | 18.71 | 2,899,159 | +0.06(+0.32%) |
Jun 23, 2017 | 18.60 | 18.89 | 18.46 | 18.65 | 6,866,545 | +0.08(+0.43%) |
Jun 22, 2017 | 18.36 | 18.77 | 18.28 | 18.57 | 2,982,226 | +0.25(+1.36%) |
Jun 21, 2017 | 18.39 | 18.44 | 18.22 | 18.32 | 2,114,235 | +0.04(+0.22%) |
Jun 20, 2017 | 18.41 | 18.54 | 18.28 | 18.28 | 3,116,966 | -0.16(-0.87%) |
Jun 19, 2017 | 18.24 | 18.44 | 18.14 | 18.44 | 3,137,428 | +0.32(+1.77%) |
Jun 16, 2017 | 18.38 | 18.41 | 17.94 | 18.12 | 5,896,306 | -0.25(-1.36%) |
Jun 15, 2017 | 17.99 | 18.53 | 17.69 | 18.37 | 6,114,055 | +0.26(+1.44%) |
Jun 14, 2017 | 18.70 | 18.71 | 18.09 | 18.11 | 4,907,681 | -0.55(-2.95%) |
Jun 13, 2017 | 18.46 | 18.68 | 18.41 | 18.66 | 3,412,037 | +0.41(+2.25%) |
Jun 12, 2017 | 18.56 | 18.70 | 18.16 | 18.25 | 6,825,043 | -0.37(-1.99%) |
Jun 09, 2017 | 18.46 | 19.01 | 18.25 | 18.62 | 6,608,021 | +0.19(+1.03%) |
Jun 08, 2017 | 18.31 | 18.54 | 18.30 | 18.43 | 3,089,695 | +0.12(+0.66%) |
Jun 07, 2017 | 18.24 | 18.39 | 18.17 | 18.31 | 2,691,332 | +0.07(+0.38%) |
Jun 06, 2017 | 18.18 | 18.40 | 18.08 | 18.24 | 5,137,011 | +0.04(+0.22%) |
Jun 05, 2017 | 17.93 | 18.25 | 17.85 | 18.20 | 5,190,458 | +0.22(+1.22%) |
Jun 02, 2017 | 17.76 | 18.00 | 17.57 | 17.98 | 5,036,099 | +0.19(+1.07%) |