Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.34 | 18.66 | 18.27 | 18.58 | 1,010,810 | +0.35(+1.89%) |
Aug 30, 2017 | 18.24 | 18.27 | 18.05 | 18.23 | 992,747 | +0.04(+0.23%) |
Aug 29, 2017 | 18.07 | 18.26 | 18.07 | 18.19 | 680,414 | -0.02(-0.14%) |
Aug 28, 2017 | 18.30 | 18.38 | 18.08 | 18.22 | 587,901 | -0.03(-0.18%) |
Aug 25, 2017 | 18.20 | 18.33 | 18.11 | 18.25 | 802,750 | +0.08(+0.45%) |
Aug 24, 2017 | 18.09 | 18.19 | 18.05 | 18.17 | 676,997 | +0.18(+1.01%) |
Aug 23, 2017 | 17.95 | 18.09 | 17.95 | 17.99 | 575,816 | -0.15(-0.82%) |
Aug 22, 2017 | 17.95 | 18.24 | 17.95 | 18.13 | 719,577 | +0.23(+1.26%) |
Aug 21, 2017 | 17.85 | 17.99 | 17.71 | 17.91 | 682,766 | +0.11(+0.62%) |
Aug 18, 2017 | 17.66 | 17.96 | 17.65 | 17.80 | 906,282 | -0.02(-0.09%) |
Aug 17, 2017 | 17.88 | 18.09 | 17.75 | 17.81 | 957,200 | -0.19(-1.05%) |
Aug 16, 2017 | 18.21 | 18.29 | 17.97 | 18.00 | 1,168,625 | -0.11(-0.59%) |
Aug 15, 2017 | 18.05 | 18.13 | 17.87 | 18.11 | 1,785,402 | +0.02(+0.09%) |
Aug 14, 2017 | 18.18 | 18.36 | 18.08 | 18.09 | 1,017,790 | +0.01(+0.05%) |
Aug 11, 2017 | 18.22 | 18.31 | 17.60 | 18.08 | 1,239,050 | -0.13(-0.72%) |
Aug 10, 2017 | 18.63 | 18.70 | 18.04 | 18.22 | 2,433,085 | -0.47(-2.50%) |
Aug 09, 2017 | 18.82 | 19.40 | 18.42 | 18.68 | 2,828,822 | -0.70(-3.63%) |
Aug 08, 2017 | 19.62 | 19.62 | 19.30 | 19.39 | 698,220 | -0.16(-0.84%) |
Aug 07, 2017 | 19.62 | 19.80 | 19.41 | 19.55 | 754,962 | -0.14(-0.71%) |
Aug 04, 2017 | 19.31 | 19.70 | 19.31 | 19.69 | 454,000 | +0.43(+2.25%) |
Aug 03, 2017 | 19.40 | 19.64 | 19.23 | 19.26 | 263,468 | -0.09(-0.47%) |
Aug 02, 2017 | 19.56 | 19.67 | 19.20 | 19.35 | 368,300 | -0.20(-1.05%) |
Aug 01, 2017 | 19.66 | 19.78 | 19.44 | 19.55 | 387,914 | -0.01(-0.04%) |
Jul 31, 2017 | 19.71 | 19.91 | 19.32 | 19.56 | 855,453 | -0.09(-0.46%) |
Jul 28, 2017 | 19.87 | 20.26 | 19.53 | 19.65 | 1,330,702 | -0.30(-1.52%) |
Jul 27, 2017 | 20.28 | 20.32 | 19.85 | 19.95 | 653,871 | -0.29(-1.42%) |
Jul 26, 2017 | 20.20 | 20.32 | 19.95 | 20.24 | 540,636 | +0.01(+0.04%) |
Jul 25, 2017 | 20.13 | 20.41 | 20.10 | 20.23 | 1,163,914 | +0.17(+0.86%) |
Jul 24, 2017 | 19.61 | 20.15 | 19.61 | 20.06 | 646,479 | +0.47(+2.38%) |
Jul 21, 2017 | 19.80 | 19.94 | 19.58 | 19.59 | 686,525 | -0.10(-0.50%) |
Jul 20, 2017 | 19.62 | 19.95 | 19.62 | 19.69 | 1,435,726 | +0.16(+0.84%) |
Jul 19, 2017 | 19.55 | 19.61 | 19.44 | 19.53 | 2,109,215 | +0.07(+0.34%) |
Jul 18, 2017 | 19.24 | 19.49 | 19.19 | 19.46 | 1,007,516 | +0.16(+0.85%) |
Jul 17, 2017 | 19.60 | 19.67 | 19.28 | 19.30 | 363,133 | -0.32(-1.63%) |
Jul 14, 2017 | 19.64 | 19.82 | 19.47 | 19.62 | 303,617 | -0.01(-0.04%) |
Jul 13, 2017 | 19.82 | 19.84 | 19.35 | 19.62 | 699,095 | -0.17(-0.87%) |
Jul 12, 2017 | 19.78 | 19.95 | 19.62 | 19.80 | 704,944 | +0.15(+0.75%) |
Jul 11, 2017 | 19.46 | 19.72 | 19.37 | 19.65 | 579,947 | +0.19(+0.97%) |
Jul 10, 2017 | 19.16 | 19.66 | 19.06 | 19.46 | 977,051 | +0.25(+1.32%) |
Jul 07, 2017 | 18.93 | 19.34 | 18.88 | 19.21 | 638,832 | +0.31(+1.65%) |
Jul 06, 2017 | 18.86 | 18.99 | 18.78 | 18.90 | 657,060 | -0.02(-0.13%) |
Jul 05, 2017 | 19.03 | 19.28 | 18.67 | 18.92 | 1,477,265 | -0.24(-1.24%) |
Jul 03, 2017 | 19.32 | 19.41 | 18.98 | 19.16 | 326,023 | -0.11(-0.59%) |
Jun 30, 2017 | 19.23 | 19.42 | 19.08 | 19.27 | 561,913 | +0.03(+0.17%) |
Jun 29, 2017 | 19.51 | 19.51 | 19.06 | 19.24 | 662,058 | -0.21(-1.09%) |
Jun 28, 2017 | 19.33 | 19.57 | 19.28 | 19.45 | 933,489 | +0.17(+0.89%) |
Jun 27, 2017 | 19.53 | 19.59 | 19.21 | 19.28 | 690,708 | -0.25(-1.30%) |
Jun 26, 2017 | 19.64 | 19.86 | 19.46 | 19.53 | 738,320 | -0.11(-0.54%) |
Jun 23, 2017 | 19.70 | 18.95 | 19.64 | 6,925,131 | +0.55(+2.87%) | |
Jun 22, 2017 | 19.13 | 19.25 | 18.85 | 19.09 | 1,166,779 | +0.02(+0.13%) |
Jun 21, 2017 | 19.51 | 19.53 | 19.03 | 19.07 | 953,679 | -0.37(-1.89%) |
Jun 20, 2017 | 19.81 | 19.84 | 19.38 | 19.44 | 483,552 | -0.45(-2.26%) |
Jun 19, 2017 | 19.64 | 20.05 | 19.58 | 19.89 | 767,148 | +0.31(+1.59%) |
Jun 16, 2017 | 19.37 | 19.61 | 19.31 | 19.57 | 1,242,031 | +0.12(+0.63%) |
Jun 15, 2017 | 19.55 | 19.75 | 19.26 | 19.45 | 514,977 | -0.23(-1.16%) |
Jun 14, 2017 | 19.97 | 20.08 | 19.59 | 19.68 | 609,652 | -0.29(-1.43%) |
Jun 13, 2017 | 19.50 | 20.07 | 19.50 | 19.97 | 1,058,923 | +0.50(+2.56%) |
Jun 12, 2017 | 19.44 | 19.65 | 19.26 | 19.47 | 652,951 | +0.02(+0.13%) |
Jun 09, 2017 | 19.81 | 19.84 | 19.37 | 19.44 | 905,414 | -0.32(-1.61%) |
Jun 08, 2017 | 19.81 | 19.84 | 19.64 | 19.76 | 718,630 | -0.04(-0.21%) |
Jun 07, 2017 | 19.58 | 19.87 | 19.44 | 19.80 | 1,353,451 | +0.25(+1.26%) |
Jun 06, 2017 | 19.31 | 19.74 | 19.26 | 19.56 | 1,356,416 | +0.16(+0.84%) |
Jun 05, 2017 | 19.30 | 19.44 | 19.21 | 19.39 | 927,201 | +0.11(+0.55%) |
Jun 02, 2017 | 19.42 | 19.62 | 19.17 | 19.29 | 944,554 | -0.19(-0.97%) |