Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.60 | 19.00 | 17.60 | 18.85 | 410,412 | +0.15(+0.80%) |
Aug 30, 2017 | 18.60 | 18.95 | 18.45 | 18.70 | 410,963 | +0.15(+0.81%) |
Aug 29, 2017 | 18.35 | 18.70 | 18.25 | 18.55 | 679,549 | +0.15(+0.82%) |
Aug 28, 2017 | 18.40 | 18.55 | 18.35 | 18.40 | 210,296 | +0.00(+0.00%) |
Aug 25, 2017 | 18.30 | 18.60 | 18.20 | 18.40 | 246,651 | +0.20(+1.10%) |
Aug 24, 2017 | 18.15 | 18.38 | 18.10 | 18.20 | 186,013 | +0.20(+1.11%) |
Aug 23, 2017 | 17.90 | 18.10 | 17.85 | 18.00 | 206,904 | -0.10(-0.55%) |
Aug 22, 2017 | 18.00 | 18.20 | 17.95 | 18.10 | 190,174 | +0.15(+0.84%) |
Aug 21, 2017 | 18.15 | 18.20 | 17.65 | 17.95 | 302,643 | -0.25(-1.37%) |
Aug 18, 2017 | 18.75 | 18.85 | 18.15 | 18.20 | 260,770 | -0.75(-3.96%) |
Aug 17, 2017 | 19.70 | 19.78 | 18.88 | 18.95 | 195,153 | -0.85(-4.29%) |
Aug 16, 2017 | 19.75 | 20.00 | 19.73 | 19.80 | 222,394 | +0.00(+0.00%) |
Aug 15, 2017 | 19.85 | 19.90 | 19.55 | 19.80 | 316,218 | +0.05(+0.25%) |
Aug 14, 2017 | 20.00 | 20.00 | 19.65 | 19.75 | 289,192 | -0.05(-0.25%) |
Aug 11, 2017 | 19.85 | 20.00 | 19.70 | 19.80 | 278,824 | -0.05(-0.25%) |
Aug 10, 2017 | 19.90 | 19.95 | 19.65 | 19.85 | 273,908 | -0.10(-0.50%) |
Aug 09, 2017 | 19.65 | 20.05 | 19.65 | 19.95 | 310,487 | +0.10(+0.50%) |
Aug 08, 2017 | 19.95 | 20.40 | 19.77 | 19.85 | 301,473 | +0.00(+0.00%) |
Aug 07, 2017 | 20.05 | 20.05 | 19.30 | 19.85 | 241,751 | -0.10(-0.50%) |
Aug 04, 2017 | 20.10 | 20.30 | 19.80 | 19.95 | 232,538 | -0.10(-0.50%) |
Aug 03, 2017 | 19.85 | 20.10 | 19.80 | 20.05 | 315,328 | +0.20(+1.01%) |
Aug 02, 2017 | 20.55 | 20.68 | 19.70 | 19.85 | 572,147 | -0.60(-2.93%) |
Aug 01, 2017 | 20.75 | 20.90 | 20.40 | 20.45 | 528,702 | -0.15(-0.73%) |
Jul 31, 2017 | 20.00 | 20.60 | 19.70 | 20.60 | 632,492 | +0.70(+3.52%) |
Jul 28, 2017 | 18.05 | 20.50 | 18.05 | 19.90 | 758,971 | +0.90(+4.74%) |
Jul 27, 2017 | 18.70 | 19.20 | 18.60 | 19.00 | 356,195 | +0.40(+2.15%) |
Jul 26, 2017 | 18.90 | 19.00 | 18.45 | 18.60 | 238,778 | -0.30(-1.59%) |
Jul 25, 2017 | 18.70 | 19.00 | 18.68 | 18.90 | 244,890 | +0.30(+1.61%) |
Jul 24, 2017 | 18.50 | 18.65 | 18.15 | 18.60 | 229,436 | +0.05(+0.27%) |
Jul 21, 2017 | 19.00 | 19.00 | 18.40 | 18.55 | 391,529 | -0.35(-1.85%) |
Jul 20, 2017 | 19.90 | 18.70 | 18.90 | 761,772 | -0.55(-2.83%) | |
Jul 19, 2017 | 18.90 | 19.75 | 18.90 | 19.45 | 328,609 | +0.55(+2.91%) |
Jul 18, 2017 | 19.20 | 19.40 | 18.80 | 18.90 | 375,627 | -0.50(-2.58%) |
Jul 17, 2017 | 18.75 | 19.50 | 18.45 | 19.40 | 547,324 | +0.60(+3.19%) |
Jul 14, 2017 | 17.75 | 18.85 | 17.68 | 18.80 | 1,218,428 | +1.10(+6.21%) |
Jul 13, 2017 | 17.80 | 17.98 | 17.60 | 17.70 | 1,095,680 | -0.10(-0.56%) |
Jul 12, 2017 | 18.00 | 18.40 | 17.65 | 17.80 | 660,756 | +0.00(+0.00%) |
Jul 11, 2017 | 17.60 | 18.05 | 17.60 | 17.80 | 318,719 | +0.20(+1.14%) |
Jul 10, 2017 | 17.45 | 17.90 | 17.40 | 17.60 | 249,788 | +0.10(+0.57%) |
Jul 07, 2017 | 17.40 | 17.70 | 17.35 | 17.50 | 258,889 | +0.10(+0.57%) |
Jul 06, 2017 | 17.85 | 17.85 | 17.35 | 17.40 | 396,149 | -0.50(-2.79%) |
Jul 05, 2017 | 18.20 | 18.40 | 17.40 | 17.90 | 465,570 | -0.35(-1.92%) |
Jul 03, 2017 | 18.50 | 18.70 | 18.15 | 18.25 | 118,781 | -0.15(-0.82%) |
Jun 30, 2017 | 18.50 | 18.60 | 18.20 | 18.40 | 157,108 | +0.00(+0.00%) |
Jun 29, 2017 | 18.75 | 18.80 | 18.25 | 18.40 | 338,356 | -0.40(-2.13%) |
Jun 28, 2017 | 18.25 | 18.80 | 18.05 | 18.80 | 320,114 | +0.70(+3.87%) |
Jun 27, 2017 | 18.15 | 18.35 | 17.85 | 18.10 | 351,780 | -0.05(-0.28%) |
Jun 26, 2017 | 18.10 | 18.45 | 18.05 | 18.15 | 293,973 | +0.10(+0.55%) |
Jun 23, 2017 | 17.85 | 18.20 | 17.77 | 18.05 | 1,794,514 | +0.15(+0.84%) |
Jun 22, 2017 | 17.75 | 18.02 | 17.62 | 17.90 | 250,171 | +0.15(+0.85%) |
Jun 21, 2017 | 18.00 | 18.15 | 17.60 | 17.75 | 342,723 | -0.25(-1.39%) |
Jun 20, 2017 | 18.40 | 18.40 | 17.80 | 18.00 | 271,479 | -0.25(-1.37%) |
Jun 19, 2017 | 18.90 | 19.00 | 17.75 | 18.25 | 438,196 | -0.05(-0.27%) |
Jun 16, 2017 | 17.45 | 18.30 | 17.40 | 18.30 | 554,915 | +0.85(+4.87%) |
Jun 15, 2017 | 17.70 | 17.95 | 17.40 | 17.45 | 185,821 | -0.35(-1.97%) |
Jun 14, 2017 | 17.60 | 18.15 | 17.55 | 17.80 | 305,946 | +0.25(+1.42%) |
Jun 13, 2017 | 17.55 | 17.80 | 17.40 | 17.55 | 252,273 | +0.05(+0.29%) |
Jun 12, 2017 | 17.60 | 17.65 | 17.20 | 17.50 | 301,055 | -0.10(-0.57%) |
Jun 09, 2017 | 18.05 | 18.12 | 17.35 | 17.60 | 353,583 | -0.35(-1.95%) |
Jun 08, 2017 | 17.80 | 18.30 | 17.80 | 17.95 | 238,584 | +0.15(+0.84%) |
Jun 07, 2017 | 17.95 | 18.35 | 17.70 | 17.80 | 386,420 | -0.05(-0.28%) |
Jun 06, 2017 | 18.10 | 18.18 | 17.80 | 17.85 | 268,045 | -0.35(-1.92%) |
Jun 05, 2017 | 18.15 | 18.60 | 18.00 | 18.20 | 530,833 | +0.00(+0.00%) |
Jun 02, 2017 | 17.85 | 18.95 | 17.85 | 18.20 | 323,089 | +0.35(+1.96%) |