Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.53 | 18.12 | 17.41 | 17.92 | 163,423 | +0.47(+2.69%) |
Aug 30, 2017 | 17.42 | 17.56 | 17.36 | 17.45 | 113,508 | +0.01(+0.06%) |
Aug 29, 2017 | 17.27 | 17.46 | 17.14 | 17.44 | 208,441 | +0.05(+0.29%) |
Aug 28, 2017 | 17.63 | 17.67 | 17.13 | 17.39 | 203,197 | -0.25(-1.42%) |
Aug 25, 2017 | 17.15 | 17.78 | 17.15 | 17.64 | 142,043 | +0.63(+3.70%) |
Aug 24, 2017 | 16.99 | 17.17 | 16.81 | 17.01 | 139,747 | +0.06(+0.35%) |
Aug 23, 2017 | 17.20 | 17.32 | 16.94 | 16.95 | 139,411 | -0.33(-1.91%) |
Aug 22, 2017 | 17.40 | 17.45 | 17.23 | 17.28 | 144,171 | -0.01(-0.06%) |
Aug 21, 2017 | 17.21 | 17.36 | 17.18 | 17.29 | 115,863 | +0.08(+0.46%) |
Aug 18, 2017 | 17.12 | 17.42 | 17.04 | 17.21 | 133,957 | -0.12(-0.69%) |
Aug 17, 2017 | 17.32 | 17.58 | 17.22 | 17.33 | 153,844 | -0.14(-0.80%) |
Aug 16, 2017 | 17.50 | 17.60 | 17.25 | 17.47 | 191,185 | +0.11(+0.63%) |
Aug 15, 2017 | 17.88 | 17.88 | 17.31 | 17.36 | 147,284 | -0.48(-2.69%) |
Aug 14, 2017 | 17.19 | 18.09 | 17.19 | 17.84 | 173,731 | +0.85(+5.00%) |
Aug 11, 2017 | 16.82 | 17.03 | 16.66 | 16.99 | 223,125 | -0.30(-1.74%) |
Aug 10, 2017 | 16.57 | 17.46 | 16.51 | 17.29 | 178,492 | +0.47(+2.79%) |
Aug 09, 2017 | 17.69 | 18.46 | 16.35 | 16.82 | 332,462 | -1.13(-6.30%) |
Aug 08, 2017 | 17.98 | 18.37 | 17.81 | 17.95 | 125,959 | -0.10(-0.55%) |
Aug 07, 2017 | 18.05 | 18.29 | 18.00 | 18.05 | 161,618 | -0.04(-0.22%) |
Aug 04, 2017 | 18.14 | 18.34 | 17.98 | 18.09 | 178,565 | +0.02(+0.11%) |
Aug 03, 2017 | 17.94 | 18.14 | 17.92 | 18.07 | 94,849 | +0.22(+1.23%) |
Aug 02, 2017 | 17.86 | 18.04 | 17.66 | 17.85 | 147,947 | -0.02(-0.11%) |
Aug 01, 2017 | 17.78 | 18.08 | 17.68 | 17.87 | 147,685 | +0.16(+0.90%) |
Jul 31, 2017 | 18.14 | 18.23 | 17.71 | 17.71 | 167,341 | -0.34(-1.88%) |
Jul 28, 2017 | 17.81 | 18.23 | 17.80 | 18.05 | 116,138 | +0.25(+1.40%) |
Jul 27, 2017 | 17.99 | 17.99 | 17.66 | 17.80 | 253,583 | -0.11(-0.61%) |
Jul 26, 2017 | 18.03 | 18.17 | 17.55 | 17.91 | 223,646 | -0.17(-0.94%) |
Jul 25, 2017 | 18.00 | 18.27 | 17.89 | 18.08 | 256,365 | +0.07(+0.39%) |
Jul 24, 2017 | 17.99 | 18.04 | 17.52 | 18.01 | 195,656 | +0.02(+0.11%) |
Jul 21, 2017 | 18.37 | 18.47 | 17.93 | 17.99 | 237,536 | -0.22(-1.21%) |
Jul 20, 2017 | 18.53 | 18.75 | 18.19 | 18.21 | 165,986 | -0.33(-1.78%) |
Jul 19, 2017 | 18.43 | 18.79 | 18.43 | 18.54 | 121,181 | +0.24(+1.31%) |
Jul 18, 2017 | 18.34 | 18.49 | 18.24 | 18.30 | 146,178 | -0.06(-0.33%) |
Jul 17, 2017 | 18.20 | 18.44 | 18.05 | 18.36 | 117,395 | +0.12(+0.66%) |
Jul 14, 2017 | 18.36 | 18.56 | 18.19 | 18.24 | 141,556 | -0.23(-1.25%) |
Jul 13, 2017 | 17.92 | 18.55 | 17.92 | 18.47 | 159,557 | +0.59(+3.30%) |
Jul 12, 2017 | 17.82 | 18.19 | 17.78 | 17.88 | 98,900 | +0.22(+1.25%) |
Jul 11, 2017 | 17.72 | 17.84 | 17.56 | 17.66 | 139,941 | -0.06(-0.34%) |
Jul 10, 2017 | 17.95 | 18.22 | 17.56 | 17.72 | 211,707 | -0.25(-1.39%) |
Jul 07, 2017 | 17.73 | 18.02 | 17.73 | 17.97 | 97,934 | +0.26(+1.47%) |
Jul 06, 2017 | 17.97 | 18.22 | 17.65 | 17.71 | 135,491 | -0.42(-2.32%) |
Jul 05, 2017 | 17.97 | 18.23 | 17.84 | 18.13 | 117,462 | +0.21(+1.17%) |
Jul 03, 2017 | 18.06 | 18.25 | 17.84 | 17.92 | 54,300 | +0.00(+0.00%) |
Jun 30, 2017 | 18.02 | 18.15 | 17.85 | 17.92 | 213,276 | -0.11(-0.61%) |
Jun 29, 2017 | 18.04 | 18.23 | 17.77 | 18.03 | 153,227 | +0.00(+0.00%) |
Jun 28, 2017 | 17.59 | 18.25 | 17.54 | 18.03 | 195,214 | +0.65(+3.74%) |
Jun 27, 2017 | 17.64 | 17.64 | 17.16 | 17.38 | 180,577 | -0.28(-1.59%) |
Jun 26, 2017 | 17.71 | 18.01 | 17.51 | 17.66 | 146,959 | +0.09(+0.51%) |
Jun 23, 2017 | 17.75 | 18.16 | 17.51 | 17.57 | 381,979 | -0.22(-1.24%) |
Jun 22, 2017 | 18.07 | 18.07 | 17.61 | 17.79 | 117,074 | -0.27(-1.50%) |
Jun 21, 2017 | 18.35 | 18.47 | 18.00 | 18.06 | 147,123 | -0.15(-0.82%) |
Jun 20, 2017 | 18.49 | 18.74 | 17.93 | 18.21 | 138,439 | -0.27(-1.46%) |
Jun 19, 2017 | 18.60 | 18.69 | 18.11 | 18.48 | 216,983 | +0.03(+0.16%) |
Jun 16, 2017 | 18.43 | 18.53 | 18.08 | 18.45 | 268,905 | -0.23(-1.23%) |
Jun 15, 2017 | 18.29 | 18.83 | 18.29 | 18.68 | 112,287 | +0.15(+0.81%) |
Jun 14, 2017 | 19.03 | 19.03 | 18.41 | 18.53 | 134,641 | -0.52(-2.73%) |
Jun 13, 2017 | 19.09 | 19.15 | 18.81 | 19.05 | 67,118 | +0.07(+0.37%) |
Jun 12, 2017 | 18.89 | 19.31 | 18.75 | 18.98 | 137,385 | +0.03(+0.16%) |
Jun 09, 2017 | 19.12 | 19.34 | 18.91 | 18.95 | 159,572 | -0.09(-0.47%) |
Jun 08, 2017 | 18.71 | 19.25 | 18.57 | 19.04 | 153,043 | +0.29(+1.55%) |
Jun 07, 2017 | 18.69 | 18.89 | 18.34 | 18.75 | 126,096 | +0.01(+0.05%) |
Jun 06, 2017 | 18.79 | 19.00 | 18.51 | 18.74 | 245,478 | -0.15(-0.79%) |
Jun 05, 2017 | 19.46 | 19.46 | 18.73 | 18.89 | 167,640 | -0.51(-2.63%) |
Jun 02, 2017 | 19.25 | 19.92 | 18.99 | 19.40 | 207,202 | +0.15(+0.78%) |