Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.42 | 20.60 | 19.37 | 20.30 | 459,647 | +1.62(+8.67%) |
Aug 30, 2017 | 18.92 | 19.69 | 18.59 | 18.68 | 267,233 | -0.53(-2.76%) |
Aug 29, 2017 | 19.12 | 19.41 | 18.52 | 19.21 | 263,095 | -0.21(-1.08%) |
Aug 28, 2017 | 20.34 | 20.34 | 18.80 | 19.42 | 331,595 | -1.25(-6.05%) |
Aug 25, 2017 | 20.35 | 20.80 | 20.29 | 20.67 | 214,645 | +0.18(+0.88%) |
Aug 24, 2017 | 20.84 | 20.85 | 19.77 | 20.49 | 302,107 | -0.90(-4.21%) |
Aug 23, 2017 | 20.67 | 21.52 | 20.56 | 21.39 | 139,943 | +0.71(+3.43%) |
Aug 22, 2017 | 20.68 | 21.10 | 20.36 | 20.68 | 232,277 | +0.34(+1.67%) |
Aug 21, 2017 | 21.34 | 21.49 | 19.87 | 20.34 | 248,957 | -1.58(-7.21%) |
Aug 18, 2017 | 20.04 | 22.06 | 19.60 | 21.92 | 237,732 | +2.05(+10.32%) |
Aug 17, 2017 | 19.37 | 20.06 | 19.28 | 19.87 | 119,992 | +0.28(+1.43%) |
Aug 16, 2017 | 20.80 | 21.00 | 19.51 | 19.59 | 329,644 | -1.03(-5.00%) |
Aug 15, 2017 | 20.05 | 20.67 | 19.89 | 20.62 | 199,184 | +0.14(+0.68%) |
Aug 14, 2017 | 22.15 | 22.68 | 20.45 | 20.48 | 247,008 | -1.73(-7.79%) |
Aug 11, 2017 | 21.50 | 22.43 | 21.19 | 22.21 | 175,884 | +0.50(+2.30%) |
Aug 10, 2017 | 23.95 | 23.99 | 21.64 | 21.71 | 483,113 | -1.61(-6.90%) |
Aug 09, 2017 | 23.14 | 23.35 | 21.51 | 23.32 | 233,598 | +0.62(+2.73%) |
Aug 08, 2017 | 22.61 | 23.37 | 22.42 | 22.70 | 160,570 | -0.32(-1.39%) |
Aug 07, 2017 | 22.50 | 23.20 | 21.98 | 23.02 | 277,461 | -0.24(-1.03%) |
Aug 04, 2017 | 22.66 | 23.40 | 22.23 | 23.26 | 104,026 | +0.71(+3.15%) |
Aug 03, 2017 | 23.84 | 23.85 | 22.37 | 22.55 | 148,381 | -0.82(-3.51%) |
Aug 02, 2017 | 22.92 | 23.53 | 22.08 | 23.37 | 285,108 | +0.41(+1.79%) |
Aug 01, 2017 | 23.60 | 23.65 | 21.72 | 22.96 | 348,849 | -1.49(-6.09%) |
Jul 31, 2017 | 23.48 | 24.61 | 22.95 | 24.45 | 341,398 | +0.81(+3.43%) |
Jul 28, 2017 | 23.11 | 23.77 | 23.06 | 23.64 | 160,522 | +0.78(+3.41%) |
Jul 27, 2017 | 22.60 | 22.98 | 22.08 | 22.86 | 160,834 | +0.62(+2.79%) |
Jul 26, 2017 | 21.79 | 22.44 | 21.17 | 22.24 | 325,741 | +1.02(+4.81%) |
Jul 25, 2017 | 20.48 | 21.26 | 20.24 | 21.22 | 440,862 | +1.88(+9.72%) |
Jul 24, 2017 | 19.13 | 19.41 | 19.01 | 19.34 | 114,559 | +0.91(+4.94%) |
Jul 21, 2017 | 19.77 | 19.77 | 18.30 | 18.43 | 296,806 | -1.58(-7.90%) |
Jul 20, 2017 | 21.06 | 21.09 | 19.93 | 20.01 | 190,133 | -0.50(-2.44%) |
Jul 19, 2017 | 19.87 | 20.71 | 19.84 | 20.51 | 323,823 | +0.78(+3.95%) |
Jul 18, 2017 | 20.04 | 20.05 | 19.24 | 19.73 | 513,449 | +0.58(+3.03%) |
Jul 17, 2017 | 19.71 | 19.97 | 19.14 | 19.15 | 259,782 | -0.80(-4.00%) |
Jul 14, 2017 | 19.65 | 20.07 | 19.36 | 19.95 | 345,134 | +0.70(+3.62%) |
Jul 13, 2017 | 18.71 | 19.43 | 18.63 | 19.25 | 156,008 | +0.80(+4.34%) |
Jul 12, 2017 | 19.20 | 19.58 | 18.09 | 18.45 | 530,025 | +0.37(+2.05%) |
Jul 11, 2017 | 17.10 | 18.29 | 17.05 | 18.08 | 219,804 | +0.79(+4.57%) |
Jul 10, 2017 | 16.76 | 17.72 | 16.71 | 17.29 | 159,147 | +0.16(+0.93%) |
Jul 07, 2017 | 17.58 | 17.65 | 16.56 | 17.13 | 248,748 | -1.23(-6.70%) |
Jul 06, 2017 | 19.15 | 19.85 | 18.31 | 18.36 | 260,353 | +0.28(+1.55%) |
Jul 05, 2017 | 20.07 | 20.15 | 18.00 | 18.08 | 354,291 | -2.33(-11.42%) |
Jul 03, 2017 | 20.03 | 20.50 | 20.03 | 20.41 | 162,983 | +0.73(+3.71%) |
Jun 30, 2017 | 18.71 | 19.72 | 18.52 | 19.68 | 180,308 | +1.60(+8.85%) |
Jun 29, 2017 | 18.38 | 18.77 | 17.92 | 18.08 | 185,649 | +0.11(+0.61%) |
Jun 28, 2017 | 17.33 | 18.05 | 17.07 | 17.97 | 143,204 | +0.61(+3.51%) |
Jun 27, 2017 | 16.81 | 17.60 | 16.75 | 17.36 | 206,201 | +0.88(+5.34%) |
Jun 26, 2017 | 16.18 | 16.58 | 15.57 | 16.48 | 102,323 | +0.36(+2.23%) |
Jun 23, 2017 | 15.71 | 16.20 | 15.47 | 16.12 | 173,989 | +0.45(+2.86%) |
Jun 22, 2017 | 15.75 | 16.28 | 15.61 | 15.67 | 144,655 | +0.37(+2.43%) |
Jun 21, 2017 | 16.70 | 17.29 | 14.90 | 15.30 | 457,810 | -1.30(-7.83%) |
Jun 20, 2017 | 16.47 | 16.67 | 15.99 | 16.60 | 273,167 | -1.05(-5.95%) |
Jun 19, 2017 | 18.54 | 18.65 | 17.59 | 17.65 | 128,524 | -0.64(-3.50%) |
Jun 16, 2017 | 18.42 | 18.42 | 18.04 | 18.29 | 48,258 | +0.36(+2.01%) |
Jun 15, 2017 | 18.11 | 18.25 | 17.85 | 17.93 | 143,075 | -0.32(-1.75%) |
Jun 14, 2017 | 20.11 | 20.47 | 18.02 | 18.25 | 377,480 | -2.26(-11.02%) |
Jun 13, 2017 | 19.98 | 20.65 | 19.45 | 20.51 | 95,018 | +0.43(+2.15%) |
Jun 12, 2017 | 20.66 | 20.85 | 20.03 | 20.08 | 83,270 | +0.18(+0.90%) |
Jun 09, 2017 | 19.58 | 20.23 | 19.45 | 19.90 | 90,076 | +0.34(+1.74%) |
Jun 08, 2017 | 19.28 | 20.10 | 19.22 | 19.56 | 111,653 | -0.17(-0.86%) |
Jun 07, 2017 | 22.42 | 22.59 | 19.64 | 19.73 | 387,393 | -3.64(-15.58%) |
Jun 06, 2017 | 21.78 | 23.42 | 21.75 | 23.37 | 86,793 | +1.23(+5.56%) |
Jun 05, 2017 | 21.69 | 22.23 | 21.45 | 22.14 | 89,094 | -0.53(-2.34%) |
Jun 02, 2017 | 22.33 | 23.09 | 21.75 | 22.67 | 159,347 | -0.34(-1.48%) |