Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.92 | 19.30 | 18.78 | 19.27 | 611,957 | +0.42(+2.22%) |
Aug 30, 2017 | 18.78 | 18.91 | 18.68 | 18.85 | 467,936 | -0.01(-0.06%) |
Aug 29, 2017 | 18.77 | 18.88 | 18.67 | 18.86 | 402,640 | +0.01(+0.03%) |
Aug 28, 2017 | 19.10 | 19.11 | 18.81 | 18.86 | 381,869 | -0.23(-1.19%) |
Aug 25, 2017 | 19.13 | 19.18 | 19.05 | 19.08 | 283,640 | +0.00(+0.00%) |
Aug 24, 2017 | 19.07 | 19.13 | 18.99 | 19.08 | 339,621 | +0.02(+0.09%) |
Aug 23, 2017 | 18.72 | 19.08 | 18.72 | 19.07 | 600,860 | +0.26(+1.37%) |
Aug 22, 2017 | 18.62 | 18.84 | 18.61 | 18.81 | 480,678 | +0.21(+1.15%) |
Aug 21, 2017 | 18.68 | 18.68 | 18.49 | 18.59 | 470,156 | -0.08(-0.45%) |
Aug 18, 2017 | 18.74 | 18.76 | 18.57 | 18.68 | 450,599 | +0.02(+0.10%) |
Aug 17, 2017 | 18.81 | 18.88 | 18.65 | 18.66 | 616,678 | -0.26(-1.35%) |
Aug 16, 2017 | 18.78 | 18.95 | 18.70 | 18.92 | 1,031,724 | +0.21(+1.11%) |
Aug 15, 2017 | 18.86 | 18.96 | 18.58 | 18.71 | 554,959 | -0.33(-1.72%) |
Aug 14, 2017 | 19.02 | 19.25 | 18.99 | 19.03 | 766,231 | -0.01(-0.03%) |
Aug 11, 2017 | 18.89 | 19.08 | 18.85 | 19.04 | 892,134 | +0.12(+0.66%) |
Aug 10, 2017 | 19.68 | 19.69 | 18.90 | 18.92 | 914,045 | -0.70(-3.58%) |
Aug 09, 2017 | 19.62 | 19.71 | 19.56 | 19.62 | 800,220 | -0.08(-0.42%) |
Aug 08, 2017 | 19.85 | 19.93 | 19.62 | 19.70 | 565,440 | -0.12(-0.60%) |
Aug 07, 2017 | 19.87 | 19.94 | 19.74 | 19.82 | 261,203 | -0.16(-0.80%) |
Aug 04, 2017 | 20.13 | 20.16 | 19.92 | 19.98 | 626,185 | -0.15(-0.77%) |
Aug 03, 2017 | 20.13 | 20.37 | 20.11 | 20.13 | 517,474 | +0.00(+0.00%) |
Aug 02, 2017 | 19.97 | 20.31 | 19.85 | 20.13 | 1,257,082 | -0.21(-1.05%) |
Aug 01, 2017 | 20.29 | 20.39 | 20.02 | 20.35 | 722,061 | +0.07(+0.35%) |
Jul 31, 2017 | 20.32 | 20.42 | 20.13 | 20.28 | 809,908 | -0.05(-0.23%) |
Jul 28, 2017 | 20.34 | 20.44 | 20.28 | 20.32 | 394,258 | +0.11(+0.53%) |
Jul 27, 2017 | 20.59 | 20.59 | 20.07 | 20.22 | 926,823 | -0.36(-1.73%) |
Jul 26, 2017 | 20.66 | 20.75 | 20.50 | 20.57 | 828,923 | -0.05(-0.23%) |
Jul 25, 2017 | 20.67 | 20.76 | 20.47 | 20.62 | 531,356 | +0.10(+0.46%) |
Jul 24, 2017 | 20.65 | 20.65 | 20.46 | 20.53 | 388,517 | -0.05(-0.23%) |
Jul 21, 2017 | 20.62 | 20.68 | 20.43 | 20.57 | 715,114 | -0.02(-0.12%) |
Jul 20, 2017 | 20.45 | 20.69 | 20.39 | 20.60 | 683,573 | +0.19(+0.93%) |
Jul 19, 2017 | 20.17 | 20.43 | 20.14 | 20.41 | 518,357 | +0.31(+1.53%) |
Jul 18, 2017 | 20.17 | 20.17 | 19.91 | 20.10 | 474,050 | +0.09(+0.44%) |
Jul 17, 2017 | 20.14 | 20.20 | 19.94 | 20.01 | 444,169 | -0.10(-0.50%) |
Jul 14, 2017 | 19.87 | 20.17 | 19.85 | 20.11 | 512,006 | +0.34(+1.74%) |
Jul 13, 2017 | 19.78 | 19.80 | 19.65 | 19.77 | 510,269 | -0.02(-0.12%) |
Jul 12, 2017 | 19.69 | 19.88 | 19.51 | 19.79 | 930,149 | +0.35(+1.83%) |
Jul 11, 2017 | 19.59 | 19.59 | 19.37 | 19.44 | 631,686 | -0.16(-0.82%) |
Jul 10, 2017 | 19.56 | 19.68 | 19.48 | 19.60 | 472,177 | -0.04(-0.18%) |
Jul 07, 2017 | 19.55 | 19.65 | 19.39 | 19.63 | 472,559 | +0.11(+0.58%) |
Jul 06, 2017 | 19.52 | 19.67 | 19.44 | 19.52 | 556,278 | -0.04(-0.21%) |
Jul 05, 2017 | 19.46 | 19.59 | 19.33 | 19.56 | 680,387 | -0.24(-1.19%) |
Jul 03, 2017 | 19.59 | 19.85 | 19.59 | 19.80 | 145,789 | +0.20(+1.03%) |
Jun 30, 2017 | 19.59 | 19.67 | 19.38 | 19.60 | 896,802 | +0.07(+0.33%) |
Jun 29, 2017 | 19.68 | 19.73 | 19.45 | 19.53 | 752,513 | -0.23(-1.17%) |
Jun 28, 2017 | 19.31 | 19.79 | 19.31 | 19.76 | 648,724 | +0.54(+2.80%) |
Jun 27, 2017 | 19.27 | 19.34 | 19.13 | 19.23 | 588,911 | +0.02(+0.09%) |
Jun 26, 2017 | 19.27 | 19.27 | 18.99 | 19.21 | 757,485 | +0.02(+0.12%) |
Jun 23, 2017 | 18.88 | 19.19 | 18.85 | 19.18 | 927,027 | +0.24(+1.28%) |
Jun 22, 2017 | 18.94 | 19.14 | 18.81 | 18.94 | 673,871 | +0.15(+0.82%) |
Jun 21, 2017 | 18.94 | 18.99 | 18.75 | 18.79 | 661,076 | -0.13(-0.69%) |
Jun 20, 2017 | 19.27 | 19.29 | 18.88 | 18.92 | 591,000 | -0.52(-2.66%) |
Jun 19, 2017 | 19.42 | 19.53 | 19.36 | 19.44 | 441,241 | +0.01(+0.06%) |
Jun 16, 2017 | 19.21 | 19.42 | 19.19 | 19.42 | 1,735,070 | +0.22(+1.13%) |
Jun 15, 2017 | 19.16 | 19.21 | 18.97 | 19.21 | 641,192 | -0.04(-0.18%) |
Jun 14, 2017 | 19.73 | 19.75 | 19.22 | 19.24 | 499,936 | -0.39(-2.01%) |
Jun 13, 2017 | 19.48 | 19.66 | 19.44 | 19.64 | 545,703 | +0.24(+1.24%) |
Jun 12, 2017 | 19.36 | 19.49 | 19.19 | 19.39 | 536,666 | +0.08(+0.40%) |
Jun 09, 2017 | 19.23 | 19.36 | 19.21 | 19.32 | 428,376 | +0.15(+0.80%) |
Jun 08, 2017 | 19.11 | 19.19 | 19.03 | 19.16 | 458,693 | +0.05(+0.28%) |
Jun 07, 2017 | 19.32 | 19.36 | 19.10 | 19.11 | 680,064 | -0.21(-1.07%) |
Jun 06, 2017 | 19.25 | 19.33 | 19.14 | 19.32 | 478,207 | +0.07(+0.37%) |
Jun 05, 2017 | 19.04 | 19.31 | 18.84 | 19.25 | 591,144 | +0.13(+0.68%) |
Jun 02, 2017 | 19.04 | 19.13 | 18.92 | 19.12 | 351,089 | +0.05(+0.25%) |