Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.81 | 20.01 | 19.69 | 19.82 | 2,309,499 | +0.12(+0.61%) |
Aug 30, 2017 | 19.41 | 19.74 | 19.31 | 19.70 | 945,297 | +0.29(+1.50%) |
Aug 29, 2017 | 19.54 | 19.67 | 19.26 | 19.41 | 1,228,594 | -0.15(-0.79%) |
Aug 28, 2017 | 19.61 | 19.63 | 19.37 | 19.56 | 1,863,105 | -0.04(-0.22%) |
Aug 25, 2017 | 19.77 | 19.49 | 19.61 | 1,293,548 | -0.01(-0.04%) | |
Aug 24, 2017 | 19.91 | 19.96 | 19.60 | 19.61 | 1,595,778 | -0.25(-1.25%) |
Aug 23, 2017 | 19.79 | 19.96 | 19.75 | 19.86 | 2,122,845 | +0.03(+0.17%) |
Aug 22, 2017 | 19.97 | 20.01 | 19.67 | 19.83 | 2,345,130 | -0.13(-0.64%) |
Aug 21, 2017 | 20.03 | 20.04 | 19.86 | 19.96 | 1,741,289 | -0.02(-0.09%) |
Aug 18, 2017 | 20.17 | 20.18 | 19.93 | 19.97 | 2,567,669 | -0.18(-0.89%) |
Aug 17, 2017 | 20.03 | 20.16 | 19.75 | 20.15 | 3,893,139 | +0.15(+0.77%) |
Aug 16, 2017 | 19.65 | 20.15 | 19.54 | 20.00 | 4,099,735 | +0.35(+1.79%) |
Aug 15, 2017 | 19.66 | 19.67 | 19.49 | 19.65 | 3,545,751 | -0.05(-0.26%) |
Aug 14, 2017 | 19.12 | 19.71 | 18.93 | 19.70 | 4,903,664 | +0.92(+4.93%) |
Aug 11, 2017 | 18.60 | 18.91 | 18.50 | 18.78 | 5,717,070 | +0.16(+0.87%) |
Aug 10, 2017 | 18.39 | 19.14 | 18.02 | 18.61 | 12,873,078 | +0.70(+3.91%) |
Aug 09, 2017 | 17.76 | 18.01 | 17.76 | 17.91 | 788,818 | +0.14(+0.77%) |
Aug 08, 2017 | 17.97 | 18.11 | 17.72 | 17.78 | 706,185 | -0.24(-1.33%) |
Aug 07, 2017 | 18.05 | 18.09 | 17.90 | 18.02 | 596,068 | -0.04(-0.24%) |
Aug 04, 2017 | 18.02 | 18.19 | 17.92 | 18.06 | 941,547 | +0.07(+0.38%) |
Aug 03, 2017 | 18.05 | 18.13 | 17.88 | 17.99 | 793,447 | -0.10(-0.57%) |
Aug 02, 2017 | 18.35 | 18.35 | 17.96 | 18.09 | 972,146 | -0.23(-1.26%) |
Aug 01, 2017 | 18.26 | 18.40 | 18.24 | 18.32 | 887,958 | +0.13(+0.70%) |
Jul 31, 2017 | 18.11 | 18.23 | 18.02 | 18.19 | 1,106,080 | -0.01(-0.05%) |
Jul 28, 2017 | 18.12 | 18.28 | 18.12 | 18.20 | 1,560,063 | +0.05(+0.28%) |
Jul 27, 2017 | 18.23 | 18.33 | 18.13 | 18.15 | 723,318 | -0.14(-0.75%) |
Jul 26, 2017 | 18.52 | 18.52 | 18.12 | 18.29 | 742,361 | -0.18(-0.97%) |
Jul 25, 2017 | 18.56 | 18.59 | 18.41 | 18.47 | 649,000 | -0.11(-0.60%) |
Jul 24, 2017 | 18.55 | 18.66 | 18.40 | 18.58 | 519,437 | +0.03(+0.14%) |
Jul 21, 2017 | 18.48 | 18.60 | 18.48 | 18.55 | 408,922 | +0.08(+0.42%) |
Jul 20, 2017 | 18.43 | 18.59 | 18.42 | 18.48 | 610,468 | -0.03(-0.14%) |
Jul 19, 2017 | 18.28 | 18.50 | 18.28 | 18.50 | 430,118 | +0.17(+0.93%) |
Jul 18, 2017 | 18.40 | 18.48 | 18.28 | 18.33 | 565,210 | -0.13(-0.69%) |
Jul 17, 2017 | 18.38 | 18.51 | 18.35 | 18.46 | 813,898 | +0.08(+0.42%) |
Jul 14, 2017 | 18.31 | 18.45 | 18.31 | 18.38 | 464,438 | +0.04(+0.23%) |
Jul 13, 2017 | 18.34 | 18.36 | 18.22 | 18.34 | 767,574 | +0.00(+0.00%) |
Jul 12, 2017 | 18.28 | 18.48 | 18.28 | 18.34 | 665,319 | +0.03(+0.19%) |
Jul 11, 2017 | 18.27 | 18.32 | 18.09 | 18.31 | 909,433 | +0.02(+0.09%) |
Jul 10, 2017 | 18.23 | 18.37 | 18.21 | 18.29 | 692,370 | -0.02(-0.09%) |
Jul 07, 2017 | 18.14 | 18.47 | 18.11 | 18.31 | 991,912 | +0.14(+0.75%) |
Jul 06, 2017 | 18.41 | 18.44 | 18.13 | 18.17 | 842,612 | -0.34(-1.84%) |
Jul 05, 2017 | 18.51 | 18.57 | 18.37 | 18.51 | 1,781,304 | +0.01(+0.05%) |
Jul 03, 2017 | 18.56 | 18.56 | 18.28 | 18.50 | 360,477 | +0.04(+0.23%) |
Jun 30, 2017 | 18.19 | 18.51 | 18.19 | 18.46 | 1,255,531 | +0.28(+1.55%) |
Jun 29, 2017 | 18.44 | 18.44 | 18.15 | 18.18 | 601,299 | -0.23(-1.25%) |
Jun 28, 2017 | 18.42 | 18.49 | 18.27 | 18.41 | 1,150,382 | +0.00(+0.00%) |
Jun 27, 2017 | 18.44 | 18.52 | 18.38 | 18.41 | 1,441,529 | -0.06(-0.32%) |
Jun 26, 2017 | 18.64 | 18.65 | 18.40 | 18.47 | 1,449,720 | -0.07(-0.37%) |
Jun 23, 2017 | 18.31 | 18.76 | 18.25 | 18.54 | 2,090,769 | +0.24(+1.31%) |
Jun 22, 2017 | 18.13 | 18.42 | 18.13 | 18.30 | 1,025,074 | +0.13(+0.70%) |
Jun 21, 2017 | 18.28 | 18.31 | 18.01 | 18.17 | 1,123,467 | -0.07(-0.37%) |
Jun 20, 2017 | 18.35 | 18.40 | 18.20 | 18.24 | 442,271 | -0.20(-1.11%) |
Jun 19, 2017 | 18.17 | 18.47 | 18.08 | 18.44 | 742,206 | +0.32(+1.79%) |
Jun 16, 2017 | 18.32 | 18.39 | 18.07 | 18.12 | 4,675,088 | -0.20(-1.07%) |
Jun 15, 2017 | 18.30 | 18.40 | 18.12 | 18.31 | 1,101,149 | -0.03(-0.19%) |
Jun 14, 2017 | 18.31 | 18.57 | 18.19 | 18.35 | 2,340,120 | +0.08(+0.42%) |
Jun 13, 2017 | 18.31 | 18.41 | 18.25 | 18.27 | 2,411,756 | -0.03(-0.19%) |
Jun 12, 2017 | 19.14 | 19.14 | 18.25 | 18.31 | 1,634,840 | +0.04(+0.23%) |
Jun 09, 2017 | 18.07 | 18.55 | 18.02 | 18.26 | 2,475,529 | +0.19(+1.04%) |
Jun 08, 2017 | 18.18 | 18.21 | 18.04 | 18.07 | 910,266 | -0.10(-0.56%) |
Jun 07, 2017 | 18.39 | 18.39 | 18.12 | 18.18 | 793,050 | -0.19(-1.02%) |
Jun 06, 2017 | 18.29 | 18.50 | 18.19 | 18.37 | 789,441 | -0.05(-0.28%) |
Jun 05, 2017 | 18.80 | 19.02 | 18.41 | 18.42 | 1,484,472 | -0.30(-1.60%) |
Jun 02, 2017 | 18.49 | 18.75 | 18.48 | 18.71 | 574,340 | +0.21(+1.15%) |