Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.40 | 19.50 | 18.60 | 18.80 | 207,507 | -0.50(-2.59%) |
Aug 30, 2017 | 18.95 | 19.43 | 18.85 | 19.30 | 272,328 | +0.25(+1.31%) |
Aug 29, 2017 | 19.75 | 19.80 | 18.75 | 19.05 | 243,358 | -0.75(-3.79%) |
Aug 28, 2017 | 20.05 | 20.15 | 19.60 | 19.80 | 301,848 | -0.25(-1.25%) |
Aug 25, 2017 | 20.10 | 20.15 | 19.62 | 20.05 | 237,430 | +0.00(+0.00%) |
Aug 24, 2017 | 20.10 | 20.40 | 20.00 | 20.05 | 157,435 | -0.05(-0.25%) |
Aug 23, 2017 | 20.25 | 20.30 | 20.05 | 20.10 | 100,527 | -0.25(-1.23%) |
Aug 22, 2017 | 20.27 | 20.40 | 20.01 | 20.35 | 160,799 | +0.20(+0.99%) |
Aug 21, 2017 | 20.15 | 20.20 | 20.05 | 20.15 | 154,913 | -0.05(-0.25%) |
Aug 18, 2017 | 20.45 | 20.45 | 20.12 | 20.20 | 155,615 | -0.40(-1.94%) |
Aug 17, 2017 | 20.60 | 21.00 | 20.55 | 20.60 | 147,925 | +0.00(+0.00%) |
Aug 16, 2017 | 20.45 | 20.75 | 20.38 | 20.60 | 142,500 | +0.20(+0.98%) |
Aug 15, 2017 | 20.80 | 20.85 | 20.35 | 20.40 | 151,555 | -0.40(-1.92%) |
Aug 14, 2017 | 20.55 | 21.01 | 20.50 | 20.80 | 316,075 | +0.35(+1.71%) |
Aug 11, 2017 | 20.50 | 20.60 | 20.23 | 20.45 | 335,118 | +0.00(+0.00%) |
Aug 10, 2017 | 20.55 | 20.60 | 20.20 | 20.45 | 269,580 | -0.15(-0.73%) |
Aug 09, 2017 | 20.70 | 21.15 | 20.20 | 20.60 | 453,701 | -0.20(-0.96%) |
Aug 08, 2017 | 21.05 | 21.80 | 20.70 | 20.80 | 305,083 | -0.25(-1.19%) |
Aug 07, 2017 | 20.85 | 21.30 | 20.75 | 21.05 | 341,478 | +0.20(+0.96%) |
Aug 04, 2017 | 20.70 | 22.20 | 20.25 | 20.85 | 593,645 | -1.50(-6.71%) |
Aug 03, 2017 | 22.70 | 22.90 | 22.20 | 22.35 | 254,157 | -0.25(-1.11%) |
Aug 02, 2017 | 23.20 | 23.20 | 22.40 | 22.60 | 240,604 | -0.55(-2.38%) |
Aug 01, 2017 | 23.65 | 23.65 | 22.75 | 23.15 | 200,127 | -0.40(-1.70%) |
Jul 31, 2017 | 23.20 | 23.70 | 23.00 | 23.55 | 140,849 | +0.35(+1.51%) |
Jul 28, 2017 | 23.65 | 23.65 | 22.95 | 23.20 | 149,271 | -0.65(-2.73%) |
Jul 27, 2017 | 23.85 | 23.90 | 23.24 | 23.85 | 177,738 | -0.05(-0.21%) |
Jul 26, 2017 | 24.50 | 24.60 | 23.85 | 23.90 | 161,035 | -0.60(-2.45%) |
Jul 25, 2017 | 24.15 | 24.70 | 23.95 | 24.50 | 230,035 | +0.60(+2.51%) |
Jul 24, 2017 | 24.00 | 24.10 | 23.60 | 23.90 | 116,417 | +0.00(+0.00%) |
Jul 21, 2017 | 24.50 | 24.50 | 23.75 | 23.90 | 174,026 | -0.45(-1.85%) |
Jul 20, 2017 | 24.35 | 24.52 | 24.25 | 24.35 | 92,557 | +0.00(+0.00%) |
Jul 19, 2017 | 24.50 | 24.85 | 24.25 | 24.35 | 155,917 | -0.20(-0.81%) |
Jul 18, 2017 | 25.05 | 25.23 | 24.30 | 24.55 | 183,709 | -0.45(-1.80%) |
Jul 17, 2017 | 24.25 | 25.70 | 24.05 | 25.00 | 329,294 | +1.60(+6.84%) |
Jul 14, 2017 | 23.60 | 23.75 | 23.35 | 23.40 | 107,299 | -0.25(-1.06%) |
Jul 13, 2017 | 23.65 | 23.65 | 23.20 | 23.65 | 95,978 | +0.10(+0.42%) |
Jul 12, 2017 | 23.60 | 23.95 | 23.35 | 23.55 | 87,120 | +0.15(+0.64%) |
Jul 11, 2017 | 23.30 | 23.55 | 23.25 | 23.40 | 108,542 | +0.15(+0.65%) |
Jul 10, 2017 | 23.40 | 23.55 | 23.20 | 23.25 | 109,446 | -0.10(-0.43%) |
Jul 07, 2017 | 23.40 | 23.45 | 23.10 | 23.35 | 89,815 | +0.10(+0.43%) |
Jul 06, 2017 | 23.25 | 23.60 | 23.10 | 23.25 | 275,718 | -0.10(-0.43%) |
Jul 05, 2017 | 23.70 | 23.70 | 22.80 | 23.35 | 257,090 | -0.25(-1.06%) |
Jul 03, 2017 | 23.50 | 23.70 | 23.32 | 23.60 | 88,098 | +0.20(+0.85%) |
Jun 30, 2017 | 23.55 | 23.65 | 23.23 | 23.40 | 212,792 | -0.05(-0.21%) |
Jun 29, 2017 | 23.20 | 23.68 | 23.05 | 23.45 | 236,699 | +0.30(+1.30%) |
Jun 28, 2017 | 22.85 | 23.40 | 22.85 | 23.15 | 222,034 | +0.35(+1.54%) |
Jun 27, 2017 | 22.65 | 23.10 | 22.40 | 22.80 | 182,565 | +0.25(+1.11%) |
Jun 26, 2017 | 22.25 | 22.55 | 22.05 | 22.55 | 156,687 | +0.40(+1.81%) |
Jun 23, 2017 | 21.70 | 22.35 | 21.59 | 22.15 | 279,320 | +0.40(+1.84%) |
Jun 22, 2017 | 21.90 | 22.05 | 21.65 | 21.75 | 248,729 | -0.15(-0.68%) |
Jun 21, 2017 | 21.90 | 22.85 | 21.66 | 21.90 | 544,098 | -1.80(-7.59%) |
Jun 20, 2017 | 24.05 | 24.10 | 23.41 | 23.70 | 172,224 | -0.35(-1.46%) |
Jun 19, 2017 | 24.50 | 25.05 | 24.05 | 24.05 | 155,370 | -0.45(-1.84%) |
Jun 16, 2017 | 24.35 | 24.50 | 24.10 | 24.50 | 377,756 | +0.00(+0.00%) |
Jun 15, 2017 | 25.45 | 25.55 | 24.45 | 24.50 | 189,082 | -1.15(-4.48%) |
Jun 14, 2017 | 26.25 | 26.40 | 25.62 | 25.65 | 204,417 | -0.60(-2.29%) |
Jun 13, 2017 | 26.65 | 26.75 | 26.15 | 26.25 | 179,388 | -0.50(-1.87%) |
Jun 12, 2017 | 26.80 | 27.05 | 26.45 | 26.75 | 186,285 | -0.10(-0.37%) |
Jun 09, 2017 | 26.95 | 26.95 | 26.45 | 26.85 | 191,755 | -0.10(-0.37%) |
Jun 08, 2017 | 26.80 | 27.27 | 26.80 | 26.95 | 113,782 | +0.00(+0.00%) |
Jun 07, 2017 | 27.00 | 27.30 | 26.80 | 26.95 | 137,734 | +0.05(+0.19%) |
Jun 06, 2017 | 26.75 | 27.00 | 26.65 | 26.90 | 173,112 | -0.10(-0.37%) |
Jun 05, 2017 | 27.35 | 27.35 | 26.82 | 27.00 | 86,059 | -0.45(-1.64%) |
Jun 02, 2017 | 27.30 | 27.90 | 27.00 | 27.45 | 101,817 | +0.25(+0.92%) |