Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.50 | 19.10 | 18.50 | 18.80 | 40,066 | +0.35(+1.90%) |
Aug 30, 2017 | 18.40 | 18.60 | 18.25 | 18.45 | 27,304 | +0.05(+0.27%) |
Aug 29, 2017 | 18.40 | 18.60 | 18.30 | 18.40 | 18,788 | -0.05(-0.27%) |
Aug 28, 2017 | 18.40 | 18.60 | 18.15 | 18.45 | 184,823 | +0.00(+0.00%) |
Aug 25, 2017 | 18.55 | 18.80 | 18.40 | 18.45 | 21,405 | -0.05(-0.27%) |
Aug 24, 2017 | 18.30 | 18.67 | 18.30 | 18.50 | 15,285 | -0.05(-0.27%) |
Aug 23, 2017 | 18.15 | 18.60 | 18.15 | 18.55 | 38,803 | +0.30(+1.64%) |
Aug 22, 2017 | 18.35 | 18.35 | 18.15 | 18.25 | 14,838 | +0.15(+0.83%) |
Aug 21, 2017 | 18.00 | 18.20 | 17.75 | 18.10 | 18,330 | +0.35(+1.97%) |
Aug 18, 2017 | 17.65 | 18.18 | 17.50 | 17.75 | 80,540 | +0.00(+0.00%) |
Aug 17, 2017 | 17.85 | 18.05 | 17.75 | 17.75 | 30,688 | -0.15(-0.84%) |
Aug 16, 2017 | 18.00 | 18.10 | 17.85 | 17.90 | 23,349 | +0.00(+0.00%) |
Aug 15, 2017 | 18.00 | 18.15 | 17.65 | 17.90 | 23,275 | -0.10(-0.56%) |
Aug 14, 2017 | 17.65 | 18.15 | 17.60 | 18.00 | 14,783 | +0.45(+2.56%) |
Aug 11, 2017 | 17.95 | 17.95 | 17.50 | 17.55 | 42,522 | -0.35(-1.96%) |
Aug 10, 2017 | 17.95 | 18.05 | 17.60 | 17.90 | 45,597 | -0.15(-0.83%) |
Aug 09, 2017 | 17.85 | 18.25 | 17.85 | 18.05 | 34,511 | +0.10(+0.56%) |
Aug 08, 2017 | 17.55 | 18.40 | 17.55 | 17.95 | 37,281 | +0.45(+2.57%) |
Aug 07, 2017 | 18.05 | 18.05 | 17.35 | 17.50 | 51,711 | -0.50(-2.78%) |
Aug 04, 2017 | 18.35 | 18.35 | 17.75 | 18.00 | 48,986 | +0.05(+0.28%) |
Aug 03, 2017 | 18.50 | 18.65 | 17.90 | 17.95 | 54,116 | -0.55(-2.97%) |
Aug 02, 2017 | 18.50 | 18.65 | 18.40 | 18.50 | 20,915 | -0.05(-0.27%) |
Aug 01, 2017 | 18.70 | 18.70 | 18.40 | 18.55 | 36,152 | -0.10(-0.54%) |
Jul 31, 2017 | 18.35 | 18.85 | 18.20 | 18.65 | 24,267 | +0.40(+2.19%) |
Jul 28, 2017 | 17.90 | 18.60 | 17.90 | 18.25 | 66,866 | +0.30(+1.67%) |
Jul 27, 2017 | 18.25 | 18.40 | 17.85 | 17.95 | 50,659 | -0.40(-2.18%) |
Jul 26, 2017 | 18.35 | 18.50 | 18.20 | 18.35 | 31,180 | +0.00(+0.00%) |
Jul 25, 2017 | 18.30 | 18.55 | 18.15 | 18.35 | 27,865 | +0.05(+0.27%) |
Jul 24, 2017 | 18.45 | 18.45 | 18.25 | 18.30 | 18,899 | -0.20(-1.08%) |
Jul 21, 2017 | 18.70 | 18.70 | 18.40 | 18.50 | 65,226 | +0.00(+0.00%) |
Jul 20, 2017 | 18.65 | 18.20 | 18.50 | 78,857 | +0.20(+1.09%) | |
Jul 19, 2017 | 18.40 | 18.80 | 18.20 | 18.30 | 66,749 | -0.15(-0.81%) |
Jul 18, 2017 | 18.70 | 18.85 | 17.95 | 18.45 | 58,716 | -0.35(-1.86%) |
Jul 17, 2017 | 18.90 | 19.40 | 18.80 | 18.80 | 59,370 | -0.25(-1.31%) |
Jul 14, 2017 | 19.05 | 19.15 | 18.70 | 19.05 | 70,593 | -0.05(-0.26%) |
Jul 13, 2017 | 19.10 | 19.15 | 18.85 | 19.10 | 40,780 | +0.00(+0.00%) |
Jul 12, 2017 | 18.90 | 19.55 | 18.75 | 19.10 | 56,048 | +0.25(+1.33%) |
Jul 11, 2017 | 18.85 | 19.05 | 18.65 | 18.85 | 39,806 | -0.15(-0.79%) |
Jul 10, 2017 | 19.00 | 19.35 | 18.85 | 19.00 | 34,849 | -0.10(-0.52%) |
Jul 07, 2017 | 19.00 | 19.20 | 18.85 | 19.10 | 37,760 | +0.20(+1.06%) |
Jul 06, 2017 | 18.95 | 19.25 | 18.66 | 18.90 | 89,903 | -0.25(-1.31%) |
Jul 05, 2017 | 19.65 | 19.65 | 19.05 | 19.15 | 59,549 | -0.50(-2.54%) |
Jul 03, 2017 | 19.30 | 19.70 | 19.20 | 19.65 | 24,448 | +0.35(+1.81%) |
Jun 30, 2017 | 19.25 | 21.00 | 18.70 | 19.30 | 178,182 | -1.40(-6.76%) |
Jun 29, 2017 | 21.05 | 21.05 | 20.20 | 20.70 | 86,374 | -0.25(-1.19%) |
Jun 28, 2017 | 20.80 | 20.95 | 20.55 | 20.95 | 23,800 | +0.20(+0.96%) |
Jun 27, 2017 | 20.20 | 20.75 | 20.10 | 20.75 | 76,027 | +0.55(+2.72%) |
Jun 26, 2017 | 19.70 | 20.20 | 19.70 | 20.20 | 22,244 | +0.55(+2.80%) |
Jun 23, 2017 | 19.75 | 20.00 | 19.45 | 19.65 | 71,688 | -0.10(-0.51%) |
Jun 22, 2017 | 19.65 | 19.90 | 19.60 | 19.75 | 30,222 | +0.00(+0.00%) |
Jun 21, 2017 | 20.00 | 20.20 | 19.75 | 19.75 | 35,346 | -0.05(-0.25%) |
Jun 20, 2017 | 20.10 | 20.15 | 19.75 | 19.80 | 25,155 | -0.30(-1.49%) |
Jun 19, 2017 | 20.40 | 20.40 | 20.00 | 20.10 | 23,307 | -0.15(-0.74%) |
Jun 16, 2017 | 20.35 | 20.40 | 20.15 | 20.25 | 39,199 | -0.30(-1.46%) |
Jun 15, 2017 | 20.45 | 20.75 | 20.35 | 20.55 | 21,623 | +0.05(+0.24%) |
Jun 14, 2017 | 20.55 | 20.60 | 20.15 | 20.50 | 126,701 | -0.10(-0.49%) |
Jun 13, 2017 | 20.75 | 20.75 | 20.55 | 20.60 | 12,124 | -0.20(-0.96%) |
Jun 12, 2017 | 20.65 | 21.10 | 20.55 | 20.80 | 25,994 | +0.20(+0.97%) |
Jun 09, 2017 | 20.25 | 20.65 | 20.05 | 20.60 | 19,401 | +0.45(+2.23%) |
Jun 08, 2017 | 19.75 | 20.30 | 19.75 | 20.15 | 18,891 | +0.25(+1.26%) |
Jun 07, 2017 | 19.85 | 19.90 | 19.70 | 19.90 | 25,905 | +0.05(+0.25%) |
Jun 06, 2017 | 20.05 | 20.10 | 19.55 | 19.85 | 21,525 | -0.30(-1.49%) |
Jun 05, 2017 | 20.25 | 20.25 | 20.05 | 20.15 | 23,827 | -0.05(-0.25%) |
Jun 02, 2017 | 20.75 | 21.10 | 20.05 | 20.20 | 43,691 | -0.50(-2.42%) |