Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.80 | 19.80 | 19.20 | 19.20 | 28,724 | -0.50(-2.54%) |
Aug 30, 2017 | 19.70 | 19.80 | 19.00 | 19.70 | 20,761 | +0.20(+1.03%) |
Aug 29, 2017 | 19.70 | 19.80 | 18.20 | 19.50 | 52,809 | +0.40(+2.09%) |
Aug 28, 2017 | 18.50 | 19.30 | 18.10 | 19.10 | 46,991 | +0.60(+3.24%) |
Aug 25, 2017 | 18.50 | 18.50 | 17.90 | 18.50 | 33,390 | +0.20(+1.09%) |
Aug 24, 2017 | 19.00 | 19.00 | 18.10 | 18.30 | 50,924 | +0.10(+0.55%) |
Aug 23, 2017 | 18.50 | 19.30 | 17.70 | 18.20 | 212,563 | +1.90(+11.66%) |
Aug 22, 2017 | 16.40 | 16.40 | 16.10 | 16.30 | 7,952 | +0.00(+0.00%) |
Aug 21, 2017 | 16.60 | 16.80 | 16.20 | 16.30 | 2,352 | -0.30(-1.81%) |
Aug 18, 2017 | 16.70 | 16.99 | 16.40 | 16.60 | 22,346 | +0.10(+0.61%) |
Aug 17, 2017 | 16.90 | 17.50 | 16.20 | 16.50 | 31,682 | -0.60(-3.51%) |
Aug 16, 2017 | 16.60 | 17.30 | 16.30 | 17.10 | 16,361 | +0.50(+3.01%) |
Aug 15, 2017 | 17.00 | 17.00 | 16.10 | 16.60 | 14,557 | +0.00(+0.00%) |
Aug 14, 2017 | 15.50 | 16.80 | 15.50 | 16.60 | 13,313 | +1.00(+6.41%) |
Aug 11, 2017 | 16.00 | 16.00 | 15.30 | 15.60 | 15,979 | -0.20(-1.27%) |
Aug 10, 2017 | 16.30 | 16.52 | 15.30 | 15.80 | 21,550 | -0.50(-3.07%) |
Aug 09, 2017 | 16.80 | 16.80 | 16.10 | 16.30 | 14,016 | -0.10(-0.61%) |
Aug 08, 2017 | 16.10 | 16.80 | 16.10 | 16.40 | 18,264 | +0.40(+2.50%) |
Aug 07, 2017 | 16.30 | 16.40 | 15.90 | 16.00 | 16,036 | -0.20(-1.23%) |
Aug 04, 2017 | 15.90 | 16.60 | 15.80 | 16.20 | 19,456 | +0.40(+2.53%) |
Aug 03, 2017 | 16.20 | 16.70 | 15.20 | 15.80 | 25,062 | -0.10(-0.63%) |
Aug 02, 2017 | 17.30 | 17.30 | 15.80 | 15.90 | 15,662 | -0.70(-4.22%) |
Aug 01, 2017 | 17.20 | 17.25 | 16.50 | 16.60 | 13,904 | -0.60(-3.49%) |
Jul 31, 2017 | 17.30 | 17.40 | 16.70 | 17.20 | 5,129 | -0.20(-1.15%) |
Jul 28, 2017 | 17.40 | 17.59 | 16.70 | 17.40 | 12,262 | +0.00(+0.00%) |
Jul 27, 2017 | 18.00 | 18.00 | 17.11 | 17.40 | 15,086 | -0.50(-2.79%) |
Jul 26, 2017 | 18.20 | 18.32 | 17.70 | 17.90 | 16,476 | -0.10(-0.56%) |
Jul 25, 2017 | 18.40 | 18.50 | 18.00 | 18.00 | 9,191 | -0.20(-1.10%) |
Jul 24, 2017 | 18.10 | 18.40 | 17.80 | 18.20 | 10,242 | +0.20(+1.11%) |
Jul 21, 2017 | 18.20 | 18.50 | 17.70 | 18.00 | 13,881 | -0.40(-2.17%) |
Jul 20, 2017 | 18.20 | 17.70 | 18.40 | 9,237 | +0.20(+1.10%) | |
Jul 19, 2017 | 18.70 | 19.00 | 18.00 | 18.20 | 13,292 | -0.50(-2.67%) |
Jul 18, 2017 | 18.50 | 18.95 | 18.00 | 18.70 | 13,019 | +0.10(+0.54%) |
Jul 17, 2017 | 18.60 | 18.89 | 18.10 | 18.60 | 6,137 | +0.10(+0.54%) |
Jul 14, 2017 | 19.00 | 19.08 | 18.30 | 18.50 | 9,169 | -0.40(-2.12%) |
Jul 13, 2017 | 18.70 | 19.20 | 17.80 | 18.90 | 22,226 | +0.40(+2.16%) |
Jul 12, 2017 | 18.50 | 18.95 | 18.10 | 18.50 | 33,722 | -0.10(-0.54%) |
Jul 11, 2017 | 19.10 | 19.20 | 18.31 | 18.60 | 19,285 | -0.20(-1.06%) |
Jul 10, 2017 | 19.50 | 20.40 | 18.80 | 18.80 | 86,300 | +0.60(+3.30%) |
Jul 07, 2017 | 18.50 | 18.67 | 18.00 | 18.20 | 10,925 | -0.30(-1.62%) |
Jul 06, 2017 | 18.20 | 18.70 | 18.00 | 18.50 | 12,342 | +0.10(+0.54%) |
Jul 05, 2017 | 18.50 | 18.88 | 18.40 | 18.40 | 8,519 | +0.10(+0.55%) |
Jul 03, 2017 | 18.10 | 18.30 | 17.90 | 18.30 | 8,027 | +0.40(+2.23%) |
Jun 30, 2017 | 18.70 | 18.89 | 17.70 | 17.90 | 20,403 | -0.90(-4.79%) |
Jun 29, 2017 | 19.00 | 19.10 | 18.40 | 18.80 | 9,402 | -0.30(-1.57%) |
Jun 28, 2017 | 19.00 | 19.40 | 18.50 | 19.10 | 8,096 | +0.20(+1.06%) |
Jun 27, 2017 | 19.20 | 19.50 | 18.10 | 18.90 | 17,366 | -0.50(-2.58%) |
Jun 26, 2017 | 19.20 | 19.40 | 18.70 | 19.40 | 14,771 | +0.30(+1.57%) |
Jun 23, 2017 | 19.30 | 20.10 | 18.60 | 19.10 | 41,054 | -0.10(-0.52%) |
Jun 22, 2017 | 18.00 | 19.30 | 18.00 | 19.20 | 78,809 | +1.30(+7.26%) |
Jun 21, 2017 | 17.20 | 18.00 | 16.60 | 17.90 | 43,685 | +0.90(+5.29%) |
Jun 20, 2017 | 16.60 | 17.50 | 16.60 | 17.00 | 12,354 | +0.40(+2.41%) |
Jun 19, 2017 | 16.60 | 16.90 | 16.40 | 16.60 | 12,335 | +0.20(+1.22%) |
Jun 16, 2017 | 17.20 | 17.20 | 16.32 | 16.40 | 22,883 | -0.70(-4.09%) |
Jun 15, 2017 | 17.10 | 18.80 | 16.90 | 17.10 | 64,474 | -0.20(-1.16%) |
Jun 14, 2017 | 16.80 | 17.40 | 16.50 | 17.30 | 12,112 | +0.60(+3.59%) |
Jun 13, 2017 | 16.50 | 17.00 | 16.50 | 16.70 | 23,712 | +0.20(+1.21%) |
Jun 12, 2017 | 16.80 | 17.00 | 16.11 | 16.50 | 15,140 | -0.40(-2.37%) |
Jun 09, 2017 | 16.80 | 17.00 | 16.50 | 16.90 | 10,247 | +0.00(+0.00%) |
Jun 08, 2017 | 16.50 | 17.00 | 16.10 | 16.90 | 14,220 | +0.30(+1.81%) |
Jun 07, 2017 | 16.70 | 16.80 | 16.30 | 16.60 | 9,946 | -0.10(-0.60%) |
Jun 06, 2017 | 16.40 | 17.00 | 15.90 | 16.70 | 20,426 | +0.40(+2.45%) |
Jun 05, 2017 | 17.00 | 17.00 | 15.60 | 16.30 | 30,589 | -0.30(-1.81%) |
Jun 02, 2017 | 16.10 | 17.00 | 16.10 | 16.60 | 22,327 | +0.50(+3.11%) |