Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.99 | 20.00 | 19.51 | 19.56 | 64,054 | -0.54(-2.69%) |
Aug 30, 2017 | 20.21 | 20.32 | 19.99 | 20.10 | 53,935 | -0.11(-0.54%) |
Aug 29, 2017 | 21.48 | 21.56 | 20.16 | 20.21 | 226,581 | +0.22(+1.10%) |
Aug 28, 2017 | 19.89 | 20.37 | 19.89 | 19.99 | 113,391 | -0.12(-0.60%) |
Aug 25, 2017 | 20.32 | 20.56 | 20.06 | 20.11 | 85,848 | -0.61(-2.94%) |
Aug 24, 2017 | 20.06 | 21.14 | 19.96 | 20.72 | 111,435 | +0.54(+2.68%) |
Aug 23, 2017 | 20.83 | 20.96 | 20.04 | 20.18 | 163,919 | +0.19(+0.95%) |
Aug 22, 2017 | 20.94 | 20.95 | 19.92 | 19.99 | 96,323 | -1.58(-7.32%) |
Aug 21, 2017 | 22.28 | 22.80 | 21.52 | 21.57 | 158,365 | -0.87(-3.88%) |
Aug 18, 2017 | 22.45 | 23.19 | 21.40 | 22.44 | 498,386 | -0.73(-3.15%) |
Aug 17, 2017 | 20.34 | 23.18 | 20.07 | 23.17 | 451,950 | +3.28(+16.49%) |
Aug 16, 2017 | 19.97 | 20.10 | 19.68 | 19.89 | 157,702 | -0.08(-0.40%) |
Aug 15, 2017 | 19.56 | 20.31 | 19.56 | 19.97 | 59,736 | -0.13(-0.65%) |
Aug 14, 2017 | 21.31 | 21.32 | 20.05 | 20.10 | 93,695 | -3.00(-12.99%) |
Aug 11, 2017 | 22.55 | 23.77 | 21.92 | 23.10 | 327,699 | +0.66(+2.94%) |
Aug 10, 2017 | 20.26 | 22.52 | 20.26 | 22.44 | 677,745 | +2.70(+13.68%) |
Aug 09, 2017 | 19.76 | 20.31 | 19.37 | 19.74 | 240,494 | +0.49(+2.55%) |
Aug 08, 2017 | 18.74 | 19.49 | 18.47 | 19.25 | 137,476 | +0.54(+2.89%) |
Aug 07, 2017 | 18.90 | 18.93 | 18.71 | 18.71 | 52,783 | -0.23(-1.21%) |
Aug 04, 2017 | 18.91 | 18.99 | 18.70 | 18.94 | 78,242 | -0.08(-0.42%) |
Aug 03, 2017 | 18.81 | 19.08 | 18.80 | 19.02 | 110,912 | +0.25(+1.33%) |
Aug 02, 2017 | 18.58 | 19.13 | 18.58 | 18.77 | 127,006 | +0.09(+0.48%) |
Aug 01, 2017 | 18.71 | 18.77 | 18.62 | 18.68 | 64,208 | -0.25(-1.32%) |
Jul 31, 2017 | 19.13 | 18.79 | 18.93 | 49,779 | -0.16(-0.84%) | |
Jul 28, 2017 | 19.33 | 19.52 | 19.03 | 19.09 | 116,875 | +0.20(+1.06%) |
Jul 27, 2017 | 18.60 | 19.89 | 18.60 | 18.89 | 242,605 | +0.16(+0.85%) |
Jul 26, 2017 | 18.58 | 18.76 | 18.45 | 18.73 | 31,704 | +0.04(+0.21%) |
Jul 25, 2017 | 18.58 | 18.79 | 18.53 | 18.69 | 51,532 | +0.07(+0.38%) |
Jul 24, 2017 | 18.89 | 18.91 | 18.55 | 18.62 | 43,406 | -0.33(-1.74%) |
Jul 21, 2017 | 19.23 | 19.27 | 18.95 | 18.95 | 73,725 | -0.18(-0.94%) |
Jul 20, 2017 | 19.46 | 19.11 | 19.13 | 94,440 | -0.19(-0.98%) | |
Jul 19, 2017 | 19.31 | 19.34 | 19.11 | 19.32 | 97,740 | -0.21(-1.08%) |
Jul 18, 2017 | 19.98 | 20.14 | 19.52 | 19.53 | 115,147 | -0.23(-1.16%) |
Jul 17, 2017 | 19.94 | 19.95 | 19.71 | 19.76 | 110,656 | -0.51(-2.52%) |
Jul 14, 2017 | 20.69 | 20.70 | 20.17 | 20.27 | 86,757 | -0.38(-1.84%) |
Jul 13, 2017 | 20.90 | 20.90 | 20.62 | 20.65 | 154,728 | -0.26(-1.24%) |
Jul 12, 2017 | 21.13 | 21.13 | 20.82 | 20.91 | 83,209 | -0.59(-2.74%) |
Jul 11, 2017 | 21.63 | 22.52 | 21.39 | 21.50 | 118,018 | -0.09(-0.42%) |
Jul 10, 2017 | 22.07 | 22.10 | 21.40 | 21.59 | 86,709 | -0.53(-2.40%) |
Jul 07, 2017 | 22.44 | 22.62 | 22.08 | 22.12 | 130,317 | -0.76(-3.32%) |
Jul 06, 2017 | 22.22 | 23.08 | 22.11 | 22.88 | 231,791 | +1.06(+4.86%) |
Jul 05, 2017 | 21.69 | 22.43 | 21.54 | 21.82 | 111,180 | -0.02(-0.09%) |
Jul 03, 2017 | 21.19 | 21.85 | 21.11 | 21.84 | 67,311 | +0.28(+1.30%) |
Jun 30, 2017 | 21.33 | 22.24 | 21.21 | 21.56 | 266,609 | -0.32(-1.46%) |
Jun 29, 2017 | 20.89 | 23.92 | 20.89 | 21.88 | 533,832 | +1.08(+5.19%) |
Jun 28, 2017 | 21.06 | 21.26 | 20.73 | 20.80 | 163,145 | -0.62(-2.89%) |
Jun 27, 2017 | 20.84 | 21.45 | 20.62 | 21.42 | 246,672 | +0.70(+3.38%) |
Jun 26, 2017 | 20.92 | 21.11 | 20.72 | 20.72 | 210,752 | -0.46(-2.17%) |
Jun 23, 2017 | 21.38 | 21.49 | 21.16 | 21.18 | 190,803 | -0.23(-1.07%) |
Jun 22, 2017 | 21.58 | 21.70 | 21.29 | 21.41 | 149,618 | -0.21(-0.97%) |
Jun 21, 2017 | 21.41 | 21.81 | 21.32 | 21.62 | 279,796 | -0.19(-0.87%) |
Jun 20, 2017 | 21.46 | 21.90 | 21.42 | 21.81 | 337,255 | +0.58(+2.73%) |
Jun 19, 2017 | 21.53 | 21.57 | 21.14 | 21.23 | 229,732 | -0.69(-3.15%) |
Jun 16, 2017 | 21.94 | 22.35 | 21.88 | 21.92 | 192,764 | -0.22(-0.99%) |
Jun 15, 2017 | 22.73 | 22.77 | 21.94 | 22.14 | 265,537 | +0.29(+1.33%) |
Jun 14, 2017 | 21.95 | 22.29 | 21.81 | 21.85 | 214,519 | -0.11(-0.50%) |
Jun 13, 2017 | 22.26 | 22.34 | 21.91 | 21.96 | 148,609 | -0.79(-3.47%) |
Jun 12, 2017 | 22.78 | 23.33 | 22.68 | 22.75 | 182,528 | +0.29(+1.29%) |
Jun 09, 2017 | 21.97 | 23.49 | 21.72 | 22.46 | 206,651 | +0.28(+1.26%) |
Jun 08, 2017 | 22.64 | 22.64 | 22.04 | 22.18 | 84,793 | -0.50(-2.20%) |
Jun 07, 2017 | 22.70 | 23.27 | 22.59 | 22.68 | 65,821 | -0.24(-1.05%) |
Jun 06, 2017 | 22.68 | 22.99 | 22.54 | 22.92 | 52,351 | +0.50(+2.23%) |
Jun 05, 2017 | 22.42 | 22.43 | 21.99 | 22.42 | 39,448 | +0.10(+0.45%) |
Jun 02, 2017 | 22.39 | 22.45 | 22.11 | 22.32 | 65,876 | +0.06(+0.27%) |