Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.19 | 19.77 | 19.19 | 19.57 | 80,073 | +0.48(+2.53%) |
Aug 30, 2017 | 19.28 | 19.28 | 18.94 | 19.09 | 86,958 | -0.24(-1.25%) |
Aug 29, 2017 | 18.99 | 19.67 | 18.85 | 19.33 | 74,859 | +0.10(+0.50%) |
Aug 28, 2017 | 19.28 | 19.38 | 19.04 | 19.23 | 79,358 | -0.05(-0.25%) |
Aug 25, 2017 | 19.28 | 19.52 | 19.04 | 19.28 | 45,966 | +0.14(+0.76%) |
Aug 24, 2017 | 19.38 | 19.43 | 19.14 | 19.14 | 32,881 | -0.19(-1.00%) |
Aug 23, 2017 | 19.09 | 19.48 | 19.09 | 19.33 | 91,904 | +0.14(+0.76%) |
Aug 22, 2017 | 19.52 | 19.72 | 19.19 | 19.19 | 42,811 | -0.24(-1.24%) |
Aug 21, 2017 | 18.99 | 19.48 | 18.99 | 19.43 | 226,948 | +0.39(+2.03%) |
Aug 18, 2017 | 18.75 | 19.33 | 18.75 | 19.04 | 98,025 | +0.05(+0.25%) |
Aug 17, 2017 | 18.94 | 19.81 | 18.90 | 18.99 | 127,759 | -0.14(-0.76%) |
Aug 16, 2017 | 19.33 | 19.38 | 19.06 | 19.14 | 49,776 | -0.10(-0.50%) |
Aug 15, 2017 | 19.43 | 19.52 | 18.99 | 19.23 | 156,011 | -0.19(-0.99%) |
Aug 14, 2017 | 19.52 | 19.67 | 19.04 | 19.43 | 113,569 | +0.14(+0.75%) |
Aug 11, 2017 | 19.19 | 19.62 | 18.36 | 19.28 | 105,894 | -0.34(-1.72%) |
Aug 10, 2017 | 19.67 | 19.96 | 19.57 | 19.62 | 69,911 | -0.14(-0.73%) |
Aug 09, 2017 | 19.67 | 20.10 | 19.57 | 19.77 | 96,629 | +0.00(+0.00%) |
Aug 08, 2017 | 19.52 | 20.15 | 19.48 | 19.77 | 78,033 | +0.05(+0.24%) |
Aug 07, 2017 | 19.57 | 19.81 | 19.38 | 19.72 | 62,447 | +0.10(+0.49%) |
Aug 04, 2017 | 19.28 | 20.06 | 19.23 | 19.62 | 114,423 | +0.48(+2.53%) |
Aug 03, 2017 | 19.96 | 19.97 | 19.04 | 19.14 | 114,980 | -0.77(-3.88%) |
Aug 02, 2017 | 19.14 | 20.10 | 19.14 | 19.91 | 184,762 | +0.87(+4.57%) |
Aug 01, 2017 | 17.25 | 19.14 | 17.25 | 19.04 | 248,670 | +1.93(+11.30%) |
Jul 31, 2017 | 17.35 | 17.40 | 16.96 | 17.11 | 85,326 | -0.24(-1.39%) |
Jul 28, 2017 | 17.11 | 17.42 | 17.06 | 17.35 | 52,754 | +0.24(+1.41%) |
Jul 27, 2017 | 17.49 | 17.49 | 16.91 | 17.11 | 63,382 | -0.29(-1.67%) |
Jul 26, 2017 | 17.64 | 17.78 | 17.20 | 17.40 | 94,400 | -0.29(-1.64%) |
Jul 25, 2017 | 17.74 | 17.93 | 17.53 | 17.69 | 66,621 | +0.10(+0.55%) |
Jul 24, 2017 | 18.17 | 18.17 | 17.54 | 17.59 | 105,996 | -0.43(-2.41%) |
Jul 21, 2017 | 18.56 | 18.56 | 17.84 | 18.03 | 102,903 | -0.14(-0.80%) |
Jul 20, 2017 | 18.46 | 18.46 | 18.00 | 18.17 | 57,396 | -0.29(-1.57%) |
Jul 19, 2017 | 18.17 | 18.61 | 18.17 | 18.46 | 181,248 | +0.29(+1.60%) |
Jul 18, 2017 | 18.07 | 18.32 | 17.93 | 18.17 | 90,098 | +0.00(+0.00%) |
Jul 17, 2017 | 17.78 | 18.36 | 17.78 | 18.17 | 234,279 | +0.29(+1.62%) |
Jul 14, 2017 | 17.40 | 17.88 | 17.40 | 17.88 | 96,447 | +0.43(+2.49%) |
Jul 13, 2017 | 17.45 | 17.54 | 17.01 | 17.45 | 74,111 | +0.00(+0.00%) |
Jul 12, 2017 | 17.49 | 18.07 | 17.40 | 17.45 | 67,060 | +0.00(+0.00%) |
Jul 11, 2017 | 17.45 | 17.64 | 16.96 | 17.45 | 87,625 | -0.05(-0.28%) |
Jul 10, 2017 | 17.16 | 17.78 | 17.06 | 17.49 | 87,914 | +0.39(+2.26%) |
Jul 07, 2017 | 16.91 | 17.16 | 16.77 | 17.11 | 32,871 | +0.29(+1.72%) |
Jul 06, 2017 | 16.62 | 16.91 | 16.53 | 16.82 | 51,748 | +0.05(+0.29%) |
Jul 05, 2017 | 16.91 | 16.96 | 16.58 | 16.77 | 57,392 | -0.29(-1.70%) |
Jul 03, 2017 | 16.77 | 17.16 | 16.77 | 17.06 | 22,108 | +0.39(+2.32%) |
Jun 30, 2017 | 16.62 | 16.87 | 16.48 | 16.67 | 63,081 | +0.00(+0.00%) |
Jun 29, 2017 | 17.06 | 17.25 | 16.48 | 16.67 | 73,857 | -0.34(-1.99%) |
Jun 28, 2017 | 16.58 | 17.11 | 16.58 | 17.01 | 86,992 | +0.55(+3.32%) |
Jun 27, 2017 | 17.00 | 17.19 | 16.42 | 16.46 | 238,741 | -0.48(-2.85%) |
Jun 26, 2017 | 16.80 | 17.19 | 16.80 | 16.95 | 94,880 | +0.14(+0.86%) |
Jun 23, 2017 | 17.04 | 17.19 | 16.75 | 16.80 | 120,309 | -0.24(-1.42%) |
Jun 22, 2017 | 16.71 | 17.19 | 16.51 | 17.04 | 34,195 | +0.39(+2.32%) |
Jun 21, 2017 | 16.75 | 16.90 | 16.66 | 16.66 | 48,645 | -0.05(-0.29%) |
Jun 20, 2017 | 17.04 | 17.07 | 16.54 | 16.71 | 34,585 | -0.34(-1.98%) |
Jun 19, 2017 | 17.09 | 17.53 | 16.85 | 17.04 | 62,415 | -0.05(-0.28%) |
Jun 16, 2017 | 17.00 | 17.24 | 16.75 | 17.09 | 167,295 | -0.24(-1.39%) |
Jun 15, 2017 | 17.33 | 17.58 | 17.19 | 17.33 | 38,592 | -0.24(-1.37%) |
Jun 14, 2017 | 17.67 | 17.77 | 17.41 | 17.58 | 44,008 | -0.10(-0.55%) |
Jun 13, 2017 | 17.48 | 17.77 | 17.31 | 17.67 | 81,757 | +0.24(+1.38%) |
Jun 12, 2017 | 17.72 | 18.25 | 17.04 | 17.43 | 78,161 | -0.34(-1.90%) |
Jun 09, 2017 | 17.24 | 17.96 | 17.12 | 17.77 | 147,207 | +0.43(+2.51%) |
Jun 08, 2017 | 16.75 | 17.38 | 16.71 | 17.33 | 60,929 | +0.58(+3.46%) |
Jun 07, 2017 | 16.66 | 17.14 | 16.46 | 16.75 | 167,727 | +0.10(+0.58%) |
Jun 06, 2017 | 16.56 | 16.90 | 16.46 | 16.66 | 66,315 | -0.05(-0.29%) |
Jun 05, 2017 | 16.75 | 16.80 | 16.46 | 16.71 | 263,523 | -0.19(-1.14%) |
Jun 02, 2017 | 16.42 | 17.04 | 16.42 | 16.90 | 106,229 | +0.53(+3.24%) |