Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.90 | 22.25 | 21.55 | 21.95 | 299,564 | +0.10(+0.46%) |
Aug 30, 2017 | 21.45 | 21.90 | 21.00 | 21.85 | 310,554 | +0.45(+2.10%) |
Aug 29, 2017 | 20.90 | 21.70 | 20.90 | 21.40 | 435,992 | +0.40(+1.90%) |
Aug 28, 2017 | 20.50 | 21.10 | 20.05 | 21.00 | 213,551 | +0.50(+2.44%) |
Aug 25, 2017 | 19.60 | 20.90 | 19.37 | 20.50 | 475,175 | +0.90(+4.59%) |
Aug 24, 2017 | 19.60 | 19.80 | 19.25 | 19.60 | 135,354 | +0.15(+0.77%) |
Aug 23, 2017 | 19.35 | 19.50 | 19.05 | 19.45 | 112,066 | +0.15(+0.78%) |
Aug 22, 2017 | 19.55 | 19.70 | 19.20 | 19.30 | 181,370 | -0.15(-0.77%) |
Aug 21, 2017 | 19.60 | 19.70 | 18.90 | 19.45 | 353,708 | -0.10(-0.51%) |
Aug 18, 2017 | 18.95 | 19.60 | 18.75 | 19.55 | 338,591 | +0.45(+2.36%) |
Aug 17, 2017 | 18.50 | 19.15 | 18.35 | 19.10 | 309,122 | +0.60(+3.24%) |
Aug 16, 2017 | 19.05 | 19.05 | 18.40 | 18.50 | 221,809 | -0.50(-2.63%) |
Aug 15, 2017 | 19.15 | 19.20 | 18.60 | 19.00 | 364,989 | -0.10(-0.52%) |
Aug 14, 2017 | 19.75 | 19.75 | 18.95 | 19.10 | 396,540 | -0.40(-2.05%) |
Aug 11, 2017 | 19.40 | 20.25 | 18.75 | 19.50 | 943,705 | +0.20(+1.04%) |
Aug 10, 2017 | 18.25 | 19.85 | 18.00 | 19.30 | 692,399 | +1.05(+5.75%) |
Aug 09, 2017 | 17.60 | 18.75 | 17.15 | 18.25 | 448,708 | +0.65(+3.69%) |
Aug 08, 2017 | 17.15 | 18.00 | 16.90 | 17.60 | 369,119 | -0.07(-0.42%) |
Aug 07, 2017 | 17.00 | 18.20 | 16.55 | 17.68 | 280,589 | +0.12(+0.71%) |
Aug 04, 2017 | 17.90 | 16.45 | 17.55 | 722,220 | +1.10(+6.69%) | |
Aug 03, 2017 | 15.00 | 16.50 | 15.00 | 16.45 | 259,290 | +0.50(+3.13%) |
Aug 02, 2017 | 16.20 | 16.45 | 15.50 | 15.95 | 274,645 | -0.75(-4.49%) |
Aug 01, 2017 | 15.75 | 16.75 | 15.75 | 16.70 | 182,150 | +0.70(+4.37%) |
Jul 31, 2017 | 16.35 | 16.65 | 16.00 | 16.00 | 195,700 | -0.70(-4.19%) |
Jul 28, 2017 | 16.05 | 16.82 | 16.05 | 16.70 | 126,587 | +0.15(+0.91%) |
Jul 27, 2017 | 16.35 | 16.90 | 16.35 | 16.55 | 124,397 | -0.30(-1.78%) |
Jul 26, 2017 | 16.00 | 16.90 | 16.00 | 16.85 | 115,447 | +0.40(+2.43%) |
Jul 25, 2017 | 16.15 | 16.90 | 16.10 | 16.45 | 115,352 | +0.05(+0.30%) |
Jul 24, 2017 | 15.90 | 16.65 | 15.90 | 16.40 | 113,156 | +0.20(+1.23%) |
Jul 21, 2017 | 16.15 | 16.60 | 16.05 | 16.20 | 121,128 | -0.35(-2.11%) |
Jul 20, 2017 | 17.15 | 17.15 | 16.50 | 16.55 | 164,065 | -0.50(-2.93%) |
Jul 19, 2017 | 16.95 | 17.35 | 16.45 | 17.05 | 85,457 | +0.10(+0.59%) |
Jul 18, 2017 | 16.75 | 17.05 | 15.80 | 16.95 | 243,885 | +0.85(+5.28%) |
Jul 17, 2017 | 16.15 | 16.20 | 15.70 | 16.10 | 134,046 | -0.10(-0.62%) |
Jul 14, 2017 | 16.00 | 16.45 | 15.75 | 16.20 | 49,184 | +0.05(+0.31%) |
Jul 13, 2017 | 15.70 | 16.20 | 15.50 | 16.15 | 72,605 | +0.40(+2.54%) |
Jul 12, 2017 | 15.55 | 15.90 | 15.28 | 15.75 | 86,528 | +0.35(+2.27%) |
Jul 11, 2017 | 15.95 | 16.00 | 15.30 | 15.40 | 124,117 | -0.60(-3.75%) |
Jul 10, 2017 | 16.15 | 16.35 | 15.80 | 16.00 | 102,376 | -0.30(-1.84%) |
Jul 07, 2017 | 16.00 | 16.38 | 15.72 | 16.30 | 98,334 | +0.45(+2.84%) |
Jul 06, 2017 | 16.10 | 16.10 | 15.75 | 15.85 | 84,538 | -0.30(-1.86%) |
Jul 05, 2017 | 16.20 | 16.35 | 15.65 | 16.15 | 84,305 | -0.15(-0.92%) |
Jul 03, 2017 | 16.35 | 16.35 | 15.65 | 16.30 | 80,776 | +0.00(+0.00%) |
Jun 30, 2017 | 16.30 | 16.40 | 16.10 | 16.30 | 57,182 | +0.05(+0.31%) |
Jun 29, 2017 | 16.40 | 16.45 | 16.00 | 16.25 | 81,593 | -0.10(-0.61%) |
Jun 28, 2017 | 16.15 | 16.55 | 16.00 | 16.35 | 74,283 | +0.25(+1.55%) |
Jun 27, 2017 | 16.25 | 16.40 | 16.00 | 16.10 | 96,620 | -0.20(-1.23%) |
Jun 26, 2017 | 16.50 | 16.55 | 16.25 | 16.30 | 185,903 | -0.20(-1.21%) |
Jun 23, 2017 | 16.57 | 16.00 | 16.50 | 559,230 | +0.05(+0.30%) | |
Jun 22, 2017 | 16.45 | 16.75 | 16.32 | 16.45 | 93,048 | +0.00(+0.00%) |
Jun 21, 2017 | 16.55 | 16.75 | 16.20 | 16.45 | 120,088 | -0.10(-0.60%) |
Jun 20, 2017 | 16.40 | 17.00 | 16.00 | 16.55 | 341,188 | +0.15(+0.91%) |
Jun 19, 2017 | 15.75 | 16.55 | 15.75 | 16.40 | 158,550 | +0.65(+4.13%) |
Jun 16, 2017 | 15.10 | 15.90 | 14.95 | 15.75 | 187,282 | +0.50(+3.28%) |
Jun 15, 2017 | 15.15 | 15.35 | 14.85 | 15.25 | 64,588 | +0.00(+0.00%) |
Jun 14, 2017 | 15.40 | 15.40 | 14.75 | 15.25 | 68,459 | -0.15(-0.97%) |
Jun 13, 2017 | 15.05 | 15.50 | 14.80 | 15.40 | 115,109 | +0.35(+2.33%) |
Jun 12, 2017 | 14.85 | 15.25 | 14.65 | 15.05 | 101,706 | +0.20(+1.35%) |
Jun 09, 2017 | 15.05 | 15.30 | 14.75 | 14.85 | 78,652 | -0.20(-1.33%) |
Jun 08, 2017 | 14.50 | 15.35 | 14.45 | 15.05 | 110,639 | +0.50(+3.44%) |
Jun 07, 2017 | 14.50 | 14.65 | 14.20 | 14.55 | 86,444 | +0.10(+0.69%) |
Jun 06, 2017 | 14.40 | 14.65 | 14.25 | 14.45 | 58,697 | -0.10(-0.69%) |
Jun 05, 2017 | 14.30 | 14.75 | 14.15 | 14.55 | 127,242 | +0.15(+1.04%) |
Jun 02, 2017 | 14.50 | 14.80 | 14.30 | 14.40 | 103,500 | -0.05(-0.35%) |