Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.39 | 19.50 | 18.56 | 18.81 | 664,500 | -0.46(-2.36%) |
Aug 30, 2017 | 18.30 | 19.31 | 17.80 | 19.27 | 857,995 | +1.05(+5.77%) |
Aug 29, 2017 | 16.83 | 18.36 | 16.83 | 18.22 | 837,728 | +1.27(+7.50%) |
Aug 28, 2017 | 16.16 | 17.11 | 16.04 | 16.94 | 1,233,650 | +0.92(+5.77%) |
Aug 25, 2017 | 16.14 | 16.24 | 15.92 | 16.02 | 283,919 | +0.00(+0.00%) |
Aug 24, 2017 | 16.28 | 16.42 | 16.01 | 16.02 | 275,506 | -0.19(-1.17%) |
Aug 23, 2017 | 16.46 | 16.78 | 16.20 | 16.21 | 209,607 | -0.45(-2.70%) |
Aug 22, 2017 | 16.53 | 16.79 | 16.53 | 16.66 | 389,066 | +0.23(+1.39%) |
Aug 21, 2017 | 16.49 | 16.68 | 16.26 | 16.43 | 352,596 | -0.04(-0.24%) |
Aug 18, 2017 | 16.56 | 16.78 | 16.45 | 16.47 | 351,405 | -0.23(-1.37%) |
Aug 17, 2017 | 16.79 | 17.16 | 16.68 | 16.70 | 286,207 | -0.11(-0.66%) |
Aug 16, 2017 | 16.81 | 17.13 | 16.64 | 16.81 | 391,405 | +0.16(+0.95%) |
Aug 15, 2017 | 16.62 | 17.03 | 16.44 | 16.65 | 348,178 | +0.13(+0.76%) |
Aug 14, 2017 | 17.22 | 17.22 | 16.38 | 16.53 | 748,040 | -0.52(-3.06%) |
Aug 11, 2017 | 17.03 | 17.28 | 16.70 | 17.05 | 234,813 | +0.09(+0.56%) |
Aug 10, 2017 | 17.39 | 17.49 | 16.92 | 16.95 | 390,583 | -0.56(-3.20%) |
Aug 09, 2017 | 18.06 | 18.08 | 17.35 | 17.51 | 254,047 | -0.68(-3.73%) |
Aug 08, 2017 | 18.14 | 18.56 | 18.03 | 18.19 | 507,061 | -0.01(-0.04%) |
Aug 07, 2017 | 18.29 | 18.44 | 18.08 | 18.20 | 346,741 | -0.09(-0.52%) |
Aug 04, 2017 | 17.82 | 18.43 | 17.82 | 18.29 | 438,695 | +0.56(+3.16%) |
Aug 03, 2017 | 17.37 | 17.74 | 17.34 | 17.73 | 387,865 | +0.40(+2.32%) |
Aug 02, 2017 | 17.28 | 17.49 | 17.14 | 17.33 | 423,763 | -0.02(-0.09%) |
Aug 01, 2017 | 17.85 | 17.98 | 17.28 | 17.35 | 443,668 | -0.47(-2.66%) |
Jul 31, 2017 | 18.29 | 18.41 | 17.75 | 17.82 | 466,406 | -0.28(-1.53%) |
Jul 28, 2017 | 18.85 | 18.86 | 17.77 | 18.10 | 562,714 | -0.64(-3.41%) |
Jul 27, 2017 | 19.15 | 19.15 | 18.04 | 18.74 | 633,676 | +0.54(+2.99%) |
Jul 26, 2017 | 18.33 | 18.36 | 17.95 | 18.19 | 251,262 | -0.13(-0.73%) |
Jul 25, 2017 | 17.96 | 18.64 | 17.80 | 18.33 | 890,753 | +0.62(+3.48%) |
Jul 24, 2017 | 17.56 | 17.81 | 17.37 | 17.71 | 302,709 | +0.17(+0.99%) |
Jul 21, 2017 | 17.77 | 17.77 | 17.20 | 17.54 | 532,420 | -0.13(-0.76%) |
Jul 20, 2017 | 17.73 | 17.32 | 17.67 | 1,017,219 | +0.50(+2.90%) | |
Jul 19, 2017 | 17.37 | 17.38 | 17.02 | 17.17 | 368,784 | -0.17(-1.00%) |
Jul 18, 2017 | 16.97 | 17.43 | 16.50 | 17.35 | 301,070 | +0.30(+1.76%) |
Jul 17, 2017 | 17.30 | 17.71 | 16.97 | 17.05 | 469,775 | -0.24(-1.42%) |
Jul 14, 2017 | 16.08 | 17.38 | 16.08 | 17.29 | 762,702 | +1.20(+7.46%) |
Jul 13, 2017 | 16.20 | 16.46 | 15.85 | 16.09 | 122,589 | -0.05(-0.29%) |
Jul 12, 2017 | 16.36 | 16.76 | 16.04 | 16.14 | 257,674 | +0.02(+0.10%) |
Jul 11, 2017 | 15.70 | 16.31 | 15.51 | 16.12 | 392,504 | +0.46(+2.92%) |
Jul 10, 2017 | 15.67 | 15.87 | 15.27 | 15.67 | 393,733 | -0.02(-0.15%) |
Jul 07, 2017 | 15.78 | 15.78 | 15.22 | 15.69 | 243,657 | -0.09(-0.55%) |
Jul 06, 2017 | 16.27 | 15.71 | 15.78 | 161,977 | -0.28(-1.77%) | |
Jul 05, 2017 | 16.21 | 16.38 | 15.76 | 16.06 | 156,292 | -0.18(-1.12%) |
Jul 03, 2017 | 16.07 | 16.42 | 15.90 | 16.24 | 117,061 | +0.13(+0.78%) |
Jun 30, 2017 | 15.82 | 16.32 | 15.73 | 16.12 | 237,698 | +0.41(+2.61%) |
Jun 29, 2017 | 15.59 | 16.15 | 15.53 | 15.71 | 212,936 | +0.13(+0.86%) |
Jun 28, 2017 | 15.30 | 15.71 | 15.18 | 15.57 | 225,168 | +0.41(+2.71%) |
Jun 27, 2017 | 15.36 | 15.49 | 15.14 | 15.16 | 166,500 | -0.17(-1.08%) |
Jun 26, 2017 | 15.36 | 15.48 | 14.95 | 15.33 | 174,327 | +0.02(+0.15%) |
Jun 23, 2017 | 15.32 | 15.30 | 443,124 | +0.66(+4.53%) | ||
Jun 22, 2017 | 14.09 | 14.89 | 14.01 | 14.64 | 401,414 | +0.61(+4.33%) |
Jun 21, 2017 | 14.90 | 14.96 | 13.77 | 14.03 | 667,872 | -0.84(-5.68%) |
Jun 20, 2017 | 15.39 | 15.39 | 14.70 | 14.88 | 162,723 | -0.58(-3.78%) |
Jun 19, 2017 | 15.17 | 15.60 | 15.06 | 15.46 | 159,764 | +0.37(+2.46%) |
Jun 16, 2017 | 14.72 | 15.10 | 14.72 | 15.09 | 444,428 | +0.09(+0.63%) |
Jun 15, 2017 | 15.12 | 15.49 | 14.90 | 14.99 | 193,842 | -0.31(-2.01%) |
Jun 14, 2017 | 15.82 | 15.93 | 15.13 | 15.30 | 205,384 | -0.52(-3.29%) |
Jun 13, 2017 | 15.92 | 15.99 | 15.64 | 15.82 | 175,553 | +0.01(+0.05%) |
Jun 12, 2017 | 15.67 | 16.17 | 15.67 | 15.82 | 255,035 | +0.24(+1.57%) |
Jun 09, 2017 | 15.27 | 15.74 | 14.94 | 15.57 | 336,427 | +0.28(+1.86%) |
Jun 08, 2017 | 15.17 | 15.44 | 15.05 | 15.29 | 590,647 | +0.05(+0.31%) |
Jun 07, 2017 | 15.75 | 15.78 | 15.05 | 15.24 | 670,896 | -0.45(-2.87%) |
Jun 06, 2017 | 15.58 | 15.82 | 15.26 | 15.69 | 358,293 | -0.02(-0.10%) |
Jun 05, 2017 | 16.05 | 16.05 | 15.50 | 15.71 | 393,532 | -0.38(-2.36%) |
Jun 02, 2017 | 16.28 | 16.76 | 16.08 | 16.08 | 310,913 | -0.27(-1.64%) |