Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.84 | 19.99 | 19.69 | 19.86 | 963,383 | +0.19(+0.97%) |
Aug 30, 2017 | 19.28 | 19.71 | 19.26 | 19.67 | 1,387,483 | +0.39(+2.02%) |
Aug 29, 2017 | 18.61 | 19.31 | 18.60 | 19.28 | 901,226 | +0.45(+2.39%) |
Aug 28, 2017 | 19.00 | 19.00 | 18.73 | 18.83 | 1,305,659 | +0.00(+0.00%) |
Aug 25, 2017 | 18.75 | 18.90 | 18.60 | 18.83 | 520,145 | +0.23(+1.24%) |
Aug 24, 2017 | 18.56 | 18.65 | 18.47 | 18.60 | 767,865 | +0.10(+0.54%) |
Aug 23, 2017 | 18.41 | 18.64 | 18.37 | 18.50 | 662,775 | -0.04(-0.22%) |
Aug 22, 2017 | 18.54 | 18.66 | 18.37 | 18.54 | 1,024,835 | +0.12(+0.65%) |
Aug 21, 2017 | 19.00 | 19.03 | 18.39 | 18.42 | 1,332,832 | -0.60(-3.15%) |
Aug 18, 2017 | 18.37 | 19.12 | 18.30 | 19.02 | 1,077,801 | +0.45(+2.42%) |
Aug 17, 2017 | 18.90 | 18.98 | 18.55 | 18.57 | 1,318,566 | -0.41(-2.16%) |
Aug 16, 2017 | 19.05 | 19.23 | 18.96 | 18.98 | 1,406,289 | +0.07(+0.37%) |
Aug 15, 2017 | 19.08 | 19.08 | 18.73 | 18.91 | 906,425 | -0.17(-0.89%) |
Aug 14, 2017 | 18.83 | 19.19 | 18.73 | 19.08 | 1,047,502 | +0.49(+2.64%) |
Aug 11, 2017 | 18.28 | 18.72 | 18.10 | 18.59 | 1,080,553 | -0.07(-0.38%) |
Aug 10, 2017 | 19.02 | 19.06 | 18.39 | 18.66 | 1,135,889 | -0.53(-2.76%) |
Aug 09, 2017 | 19.18 | 19.40 | 19.13 | 19.19 | 921,579 | -0.07(-0.36%) |
Aug 08, 2017 | 18.87 | 19.61 | 18.85 | 19.26 | 1,664,829 | +0.34(+1.80%) |
Aug 07, 2017 | 18.06 | 19.00 | 18.05 | 18.92 | 2,580,586 | +0.90(+4.99%) |
Aug 04, 2017 | 18.10 | 18.10 | 17.85 | 18.02 | 1,346,769 | -0.04(-0.22%) |
Aug 03, 2017 | 18.45 | 18.65 | 17.99 | 18.06 | 1,685,428 | -0.14(-0.77%) |
Aug 02, 2017 | 18.77 | 19.00 | 17.96 | 18.20 | 2,664,668 | +1.06(+6.18%) |
Aug 01, 2017 | 17.46 | 17.47 | 16.78 | 17.14 | 1,789,351 | -0.14(-0.81%) |
Jul 31, 2017 | 17.38 | 17.47 | 17.23 | 17.28 | 1,010,977 | +0.02(+0.12%) |
Jul 28, 2017 | 17.38 | 17.42 | 17.07 | 17.26 | 659,557 | -0.22(-1.26%) |
Jul 27, 2017 | 17.89 | 17.91 | 17.31 | 17.48 | 607,778 | -0.30(-1.69%) |
Jul 26, 2017 | 18.04 | 18.10 | 17.77 | 17.78 | 411,663 | -0.26(-1.44%) |
Jul 25, 2017 | 18.09 | 18.13 | 17.87 | 18.04 | 582,408 | +0.15(+0.84%) |
Jul 24, 2017 | 17.75 | 17.91 | 17.70 | 17.89 | 438,851 | +0.11(+0.62%) |
Jul 21, 2017 | 18.03 | 18.03 | 17.70 | 17.78 | 565,323 | -0.12(-0.67%) |
Jul 20, 2017 | 18.13 | 18.40 | 17.89 | 17.90 | 645,745 | -0.14(-0.78%) |
Jul 19, 2017 | 17.96 | 18.10 | 17.84 | 18.04 | 1,563,367 | +0.16(+0.89%) |
Jul 18, 2017 | 17.79 | 17.91 | 17.52 | 17.88 | 556,179 | -0.07(-0.39%) |
Jul 17, 2017 | 18.03 | 18.19 | 17.94 | 17.95 | 623,058 | -0.07(-0.39%) |
Jul 14, 2017 | 17.89 | 18.10 | 17.86 | 18.02 | 417,192 | +0.12(+0.67%) |
Jul 13, 2017 | 17.64 | 18.03 | 17.64 | 17.90 | 1,583,153 | +0.21(+1.19%) |
Jul 12, 2017 | 17.67 | 18.03 | 17.57 | 17.69 | 1,117,494 | +0.16(+0.91%) |
Jul 11, 2017 | 16.98 | 17.55 | 16.98 | 17.53 | 860,689 | +0.54(+3.18%) |
Jul 10, 2017 | 16.81 | 17.09 | 16.68 | 16.99 | 701,635 | +0.08(+0.47%) |
Jul 07, 2017 | 16.72 | 16.91 | 16.48 | 16.91 | 852,693 | +0.25(+1.50%) |
Jul 06, 2017 | 16.66 | 16.84 | 16.50 | 16.66 | 916,308 | -0.17(-1.01%) |
Jul 05, 2017 | 16.85 | 16.99 | 16.70 | 16.83 | 619,822 | -0.04(-0.24%) |
Jul 03, 2017 | 16.69 | 16.98 | 16.69 | 16.87 | 337,191 | +0.26(+1.57%) |
Jun 30, 2017 | 16.34 | 16.76 | 16.26 | 16.61 | 773,977 | +0.27(+1.65%) |
Jun 29, 2017 | 16.40 | 16.65 | 16.06 | 16.34 | 893,887 | +0.01(+0.06%) |
Jun 28, 2017 | 15.76 | 16.33 | 15.69 | 16.33 | 1,027,942 | +0.79(+5.08%) |
Jun 27, 2017 | 15.73 | 15.73 | 15.46 | 15.54 | 859,658 | -0.17(-1.08%) |
Jun 26, 2017 | 15.67 | 15.90 | 15.52 | 15.71 | 480,863 | +0.12(+0.77%) |
Jun 23, 2017 | 15.60 | 15.69 | 15.45 | 15.59 | 558,745 | +0.00(+0.00%) |
Jun 22, 2017 | 15.58 | 15.66 | 15.47 | 15.59 | 335,461 | +0.05(+0.32%) |
Jun 21, 2017 | 15.90 | 16.12 | 15.51 | 15.54 | 462,766 | -0.25(-1.58%) |
Jun 20, 2017 | 16.12 | 16.18 | 15.78 | 15.79 | 525,758 | -0.46(-2.83%) |
Jun 19, 2017 | 16.00 | 16.27 | 16.00 | 16.25 | 718,847 | +0.32(+2.01%) |
Jun 16, 2017 | 15.96 | 16.02 | 15.74 | 15.93 | 804,362 | -0.17(-1.06%) |
Jun 15, 2017 | 15.62 | 16.16 | 15.50 | 16.10 | 770,682 | +0.21(+1.32%) |
Jun 14, 2017 | 16.34 | 16.37 | 15.87 | 15.89 | 598,083 | -0.43(-2.63%) |
Jun 13, 2017 | 16.19 | 16.32 | 16.07 | 16.32 | 803,612 | +0.16(+0.99%) |
Jun 12, 2017 | 16.22 | 16.23 | 15.86 | 16.16 | 724,049 | -0.07(-0.43%) |
Jun 09, 2017 | 16.16 | 16.41 | 16.07 | 16.23 | 643,294 | +0.12(+0.74%) |
Jun 08, 2017 | 16.00 | 16.22 | 15.86 | 16.11 | 726,230 | +0.06(+0.37%) |
Jun 07, 2017 | 15.91 | 16.16 | 15.81 | 16.05 | 707,857 | +0.20(+1.26%) |
Jun 06, 2017 | 15.28 | 15.92 | 15.21 | 15.85 | 959,097 | +0.43(+2.79%) |
Jun 05, 2017 | 15.68 | 15.78 | 15.41 | 15.42 | 924,587 | -0.29(-1.85%) |
Jun 02, 2017 | 16.02 | 16.17 | 15.67 | 15.71 | 1,168,272 | -0.31(-1.94%) |