Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.53 | 18.71 | 18.53 | 18.70 | 3,071,993 | +0.20(+1.08%) |
Aug 30, 2017 | 18.45 | 18.53 | 18.42 | 18.50 | 5,076,329 | +0.17(+0.91%) |
Aug 29, 2017 | 18.29 | 18.40 | 18.29 | 18.33 | 3,625,239 | -0.16(-0.87%) |
Aug 28, 2017 | 18.51 | 18.56 | 18.45 | 18.49 | 2,224,676 | +0.00(+0.00%) |
Aug 25, 2017 | 18.45 | 18.55 | 18.43 | 18.49 | 3,102,140 | +0.09(+0.49%) |
Aug 24, 2017 | 18.44 | 18.46 | 18.38 | 18.40 | 3,249,202 | -0.04(-0.21%) |
Aug 23, 2017 | 18.47 | 18.49 | 18.42 | 18.44 | 3,655,752 | -0.12(-0.62%) |
Aug 22, 2017 | 18.51 | 18.60 | 18.48 | 18.56 | 3,634,885 | +0.07(+0.38%) |
Aug 21, 2017 | 18.51 | 18.56 | 18.46 | 18.49 | 3,590,388 | +0.10(+0.53%) |
Aug 18, 2017 | 18.44 | 18.47 | 18.36 | 18.39 | 5,033,853 | -0.01(-0.04%) |
Aug 17, 2017 | 18.67 | 18.70 | 18.40 | 18.40 | 5,453,929 | -0.29(-1.55%) |
Aug 16, 2017 | 18.66 | 18.72 | 18.64 | 18.69 | 3,846,583 | -0.01(-0.07%) |
Aug 15, 2017 | 18.69 | 18.73 | 18.60 | 18.70 | 4,162,008 | -0.17(-0.89%) |
Aug 14, 2017 | 18.74 | 18.91 | 18.72 | 18.87 | 4,445,387 | +0.19(+1.00%) |
Aug 11, 2017 | 18.74 | 18.77 | 18.60 | 18.68 | 8,627,938 | -0.18(-0.96%) |
Aug 10, 2017 | 19.00 | 19.00 | 18.85 | 18.86 | 4,153,556 | -0.35(-1.81%) |
Aug 09, 2017 | 19.20 | 19.31 | 19.15 | 19.21 | 5,629,617 | +0.13(+0.68%) |
Aug 08, 2017 | 19.09 | 19.18 | 19.04 | 19.08 | 3,108,597 | -0.18(-0.94%) |
Aug 07, 2017 | 19.31 | 19.32 | 19.24 | 19.26 | 3,106,841 | +0.06(+0.30%) |
Aug 04, 2017 | 19.20 | 19.23 | 19.16 | 19.20 | 4,812,224 | +0.03(+0.13%) |
Aug 03, 2017 | 19.07 | 19.25 | 19.03 | 19.18 | 2,626,526 | +0.06(+0.34%) |
Aug 02, 2017 | 19.07 | 19.11 | 18.99 | 19.11 | 2,570,196 | +0.02(+0.10%) |
Aug 01, 2017 | 19.24 | 19.25 | 19.09 | 19.09 | 2,880,526 | -0.03(-0.13%) |
Jul 31, 2017 | 19.05 | 19.14 | 19.01 | 19.12 | 3,052,891 | +0.15(+0.82%) |
Jul 28, 2017 | 18.79 | 18.99 | 18.78 | 18.96 | 3,595,691 | -0.05(-0.27%) |
Jul 27, 2017 | 19.15 | 19.16 | 18.89 | 19.01 | 5,352,021 | +0.23(+1.20%) |
Jul 26, 2017 | 18.75 | 18.82 | 18.72 | 18.79 | 4,012,428 | +0.05(+0.24%) |
Jul 25, 2017 | 18.89 | 18.92 | 18.73 | 18.74 | 2,797,674 | -0.13(-0.68%) |
Jul 24, 2017 | 18.88 | 18.91 | 18.78 | 18.87 | 4,458,979 | -0.30(-1.58%) |
Jul 21, 2017 | 19.29 | 19.30 | 19.10 | 19.18 | 5,614,524 | +0.14(+0.71%) |
Jul 20, 2017 | 19.03 | 19.09 | 18.95 | 19.04 | 4,711,145 | +0.15(+0.78%) |
Jul 19, 2017 | 18.93 | 18.94 | 18.85 | 18.89 | 3,621,673 | +0.12(+0.65%) |
Jul 18, 2017 | 18.71 | 18.78 | 18.65 | 18.77 | 3,002,156 | -0.05(-0.24%) |
Jul 17, 2017 | 18.78 | 18.90 | 18.78 | 18.82 | 2,867,294 | +0.07(+0.38%) |
Jul 14, 2017 | 18.69 | 18.76 | 18.66 | 18.74 | 3,502,263 | +0.03(+0.14%) |
Jul 13, 2017 | 18.76 | 18.78 | 18.60 | 18.72 | 3,636,166 | +0.10(+0.55%) |
Jul 12, 2017 | 18.49 | 18.66 | 18.48 | 18.62 | 5,590,858 | +0.34(+1.87%) |
Jul 11, 2017 | 18.34 | 18.36 | 18.24 | 18.27 | 4,946,582 | -0.23(-1.22%) |
Jul 10, 2017 | 18.42 | 18.55 | 18.40 | 18.50 | 2,602,009 | +0.03(+0.14%) |
Jul 07, 2017 | 18.39 | 18.49 | 18.34 | 18.47 | 3,304,166 | +0.07(+0.39%) |
Jul 06, 2017 | 18.47 | 18.37 | 18.40 | 3,224,898 | -0.02(-0.10%) | |
Jul 05, 2017 | 18.40 | 18.49 | 18.37 | 18.42 | 4,730,906 | -0.05(-0.28%) |
Jul 03, 2017 | 18.53 | 18.51 | 18.47 | 2,928,073 | -0.03(-0.17%) | |
Jun 30, 2017 | 18.56 | 18.57 | 18.41 | 18.51 | 4,442,285 | +0.01(+0.04%) |
Jun 29, 2017 | 18.63 | 18.65 | 18.44 | 18.50 | 5,681,774 | -0.11(-0.59%) |
Jun 28, 2017 | 18.54 | 18.65 | 18.51 | 18.61 | 6,232,611 | +0.16(+0.86%) |
Jun 27, 2017 | 18.44 | 18.54 | 18.42 | 18.45 | 5,541,313 | -0.09(-0.50%) |
Jun 26, 2017 | 18.72 | 18.76 | 18.53 | 18.54 | 5,488,708 | -0.04(-0.21%) |
Jun 23, 2017 | 18.66 | 18.58 | 2,986,731 | +0.06(+0.35%) | ||
Jun 22, 2017 | 18.53 | 18.55 | 18.47 | 18.52 | 4,023,275 | +0.13(+0.70%) |
Jun 21, 2017 | 18.42 | 18.48 | 18.37 | 18.39 | 4,580,373 | +0.02(+0.11%) |
Jun 20, 2017 | 18.60 | 18.62 | 18.33 | 18.37 | 5,352,606 | -0.22(-1.18%) |
Jun 19, 2017 | 18.61 | 18.64 | 18.55 | 18.59 | 4,277,447 | -0.02(-0.10%) |
Jun 16, 2017 | 18.53 | 18.63 | 18.46 | 18.61 | 7,639,821 | +0.17(+0.91%) |
Jun 15, 2017 | 18.38 | 18.49 | 18.36 | 18.44 | 6,633,308 | -0.15(-0.80%) |
Jun 14, 2017 | 18.74 | 18.78 | 18.54 | 18.59 | 4,874,446 | -0.08(-0.45%) |
Jun 13, 2017 | 18.72 | 18.72 | 18.61 | 18.67 | 3,712,343 | +0.06(+0.35%) |
Jun 12, 2017 | 18.58 | 18.66 | 18.54 | 18.61 | 7,393,335 | +0.28(+1.51%) |
Jun 09, 2017 | 18.38 | 18.47 | 18.27 | 18.33 | 6,631,682 | -0.14(-0.77%) |
Jun 08, 2017 | 18.56 | 18.58 | 18.43 | 18.47 | 5,766,963 | -0.22(-1.17%) |
Jun 07, 2017 | 18.78 | 18.82 | 18.61 | 18.69 | 5,977,163 | +0.04(+0.21%) |
Jun 06, 2017 | 18.53 | 18.71 | 18.52 | 18.65 | 6,293,668 | -0.03(-0.17%) |
Jun 05, 2017 | 18.62 | 18.73 | 18.61 | 18.68 | 4,162,886 | -0.01(-0.03%) |
Jun 02, 2017 | 18.56 | 18.69 | 18.51 | 18.69 | 5,924,094 | +0.07(+0.37%) |