Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.35 | 18.53 | 18.35 | 18.52 | 3,101,742 | +0.20(+1.08%) |
Aug 30, 2017 | 18.28 | 18.35 | 18.24 | 18.32 | 5,125,488 | +0.17(+0.91%) |
Aug 29, 2017 | 18.11 | 18.23 | 18.11 | 18.16 | 3,660,347 | -0.16(-0.87%) |
Aug 28, 2017 | 18.33 | 18.39 | 18.27 | 18.32 | 2,246,220 | +0.00(+0.00%) |
Aug 25, 2017 | 18.27 | 18.37 | 18.25 | 18.32 | 3,132,182 | +0.09(+0.49%) |
Aug 24, 2017 | 18.26 | 18.29 | 18.20 | 18.23 | 3,280,668 | -0.04(-0.21%) |
Aug 23, 2017 | 18.30 | 18.32 | 18.25 | 18.26 | 3,691,155 | -0.11(-0.62%) |
Aug 22, 2017 | 18.33 | 18.42 | 18.30 | 18.38 | 3,670,086 | +0.07(+0.38%) |
Aug 21, 2017 | 18.33 | 18.39 | 18.28 | 18.31 | 3,625,158 | +0.10(+0.53%) |
Aug 18, 2017 | 18.26 | 18.30 | 18.18 | 18.21 | 5,082,601 | -0.01(-0.04%) |
Aug 17, 2017 | 18.49 | 18.52 | 18.22 | 18.22 | 5,506,746 | -0.29(-1.55%) |
Aug 16, 2017 | 18.48 | 18.54 | 18.46 | 18.51 | 3,883,833 | -0.01(-0.07%) |
Aug 15, 2017 | 18.51 | 18.55 | 18.42 | 18.52 | 4,202,313 | -0.17(-0.89%) |
Aug 14, 2017 | 18.56 | 18.73 | 18.54 | 18.69 | 4,488,436 | +0.19(+1.00%) |
Aug 11, 2017 | 18.56 | 18.59 | 18.42 | 18.50 | 8,711,492 | -0.18(-0.96%) |
Aug 10, 2017 | 18.81 | 18.81 | 18.67 | 18.68 | 4,193,780 | -0.34(-1.81%) |
Aug 09, 2017 | 19.02 | 19.13 | 18.96 | 19.02 | 5,684,135 | +0.13(+0.67%) |
Aug 08, 2017 | 18.90 | 18.99 | 18.86 | 18.90 | 3,138,701 | -0.18(-0.94%) |
Aug 07, 2017 | 19.13 | 19.14 | 19.06 | 19.07 | 3,136,928 | +0.06(+0.30%) |
Aug 04, 2017 | 19.02 | 19.04 | 18.98 | 19.02 | 4,858,826 | +0.03(+0.13%) |
Aug 03, 2017 | 18.88 | 19.06 | 18.85 | 18.99 | 2,651,961 | +0.06(+0.34%) |
Aug 02, 2017 | 18.89 | 18.93 | 18.80 | 18.93 | 2,595,086 | +0.02(+0.10%) |
Aug 01, 2017 | 19.06 | 19.06 | 18.91 | 18.91 | 2,908,421 | -0.03(-0.13%) |
Jul 31, 2017 | 18.87 | 18.95 | 18.83 | 18.93 | 3,082,456 | +0.15(+0.82%) |
Jul 28, 2017 | 18.61 | 18.81 | 18.60 | 18.78 | 3,630,512 | -0.05(-0.27%) |
Jul 27, 2017 | 18.97 | 18.98 | 18.71 | 18.83 | 5,403,851 | +0.22(+1.20%) |
Jul 26, 2017 | 18.57 | 18.64 | 18.54 | 18.61 | 4,051,285 | +0.04(+0.24%) |
Jul 25, 2017 | 18.71 | 18.74 | 18.55 | 18.56 | 2,824,767 | -0.13(-0.68%) |
Jul 24, 2017 | 18.70 | 18.73 | 18.60 | 18.69 | 4,502,160 | -0.30(-1.58%) |
Jul 21, 2017 | 19.10 | 19.11 | 18.92 | 18.99 | 5,668,896 | +0.13(+0.71%) |
Jul 20, 2017 | 18.85 | 18.91 | 18.77 | 18.86 | 4,756,768 | +0.15(+0.78%) |
Jul 19, 2017 | 18.75 | 18.76 | 18.67 | 18.71 | 3,656,746 | +0.12(+0.65%) |
Jul 18, 2017 | 18.53 | 18.60 | 18.47 | 18.59 | 3,031,229 | -0.04(-0.24%) |
Jul 17, 2017 | 18.60 | 18.72 | 18.60 | 18.63 | 2,895,061 | +0.07(+0.38%) |
Jul 14, 2017 | 18.51 | 18.58 | 18.48 | 18.56 | 3,536,179 | +0.03(+0.14%) |
Jul 13, 2017 | 18.58 | 18.60 | 18.42 | 18.54 | 3,671,379 | +0.10(+0.55%) |
Jul 12, 2017 | 18.32 | 18.48 | 18.30 | 18.44 | 5,645,000 | +0.34(+1.87%) |
Jul 11, 2017 | 18.16 | 18.19 | 18.06 | 18.10 | 4,994,485 | -0.22(-1.22%) |
Jul 10, 2017 | 18.25 | 18.37 | 18.23 | 18.32 | 2,627,207 | +0.03(+0.14%) |
Jul 07, 2017 | 18.21 | 18.32 | 18.17 | 18.30 | 3,336,164 | +0.07(+0.39%) |
Jul 06, 2017 | 18.29 | 18.19 | 18.23 | 3,256,129 | -0.02(-0.10%) | |
Jul 05, 2017 | 18.23 | 18.31 | 18.19 | 18.25 | 4,776,721 | -0.05(-0.28%) |
Jul 03, 2017 | 18.35 | 18.33 | 18.30 | 2,956,429 | -0.03(-0.17%) | |
Jun 30, 2017 | 18.39 | 18.39 | 18.23 | 18.33 | 4,485,305 | +0.01(+0.03%) |
Jun 29, 2017 | 18.46 | 18.47 | 18.26 | 18.32 | 5,736,797 | -0.11(-0.59%) |
Jun 28, 2017 | 18.36 | 18.47 | 18.33 | 18.43 | 6,292,969 | +0.16(+0.86%) |
Jun 27, 2017 | 18.26 | 18.36 | 18.24 | 18.27 | 5,594,976 | -0.09(-0.50%) |
Jun 26, 2017 | 18.54 | 18.58 | 18.35 | 18.37 | 5,541,861 | -0.04(-0.21%) |
Jun 23, 2017 | 18.48 | 18.40 | 3,015,655 | +0.06(+0.35%) | ||
Jun 22, 2017 | 18.35 | 18.38 | 18.29 | 18.34 | 4,062,237 | +0.13(+0.70%) |
Jun 21, 2017 | 18.25 | 18.30 | 18.20 | 18.21 | 4,624,730 | +0.02(+0.10%) |
Jun 20, 2017 | 18.42 | 18.44 | 18.15 | 18.19 | 5,404,442 | -0.22(-1.18%) |
Jun 19, 2017 | 18.43 | 18.46 | 18.37 | 18.41 | 4,318,871 | -0.02(-0.10%) |
Jun 16, 2017 | 18.35 | 18.46 | 18.28 | 18.43 | 7,713,806 | +0.17(+0.91%) |
Jun 15, 2017 | 18.21 | 18.32 | 18.19 | 18.26 | 6,697,546 | -0.15(-0.80%) |
Jun 14, 2017 | 18.56 | 18.60 | 18.36 | 18.41 | 4,921,650 | -0.08(-0.45%) |
Jun 13, 2017 | 18.54 | 18.54 | 18.43 | 18.49 | 3,748,294 | +0.06(+0.35%) |
Jun 12, 2017 | 18.40 | 18.48 | 18.37 | 18.43 | 7,464,933 | +0.27(+1.51%) |
Jun 09, 2017 | 18.21 | 18.29 | 18.09 | 18.16 | 6,695,904 | -0.14(-0.77%) |
Jun 08, 2017 | 18.39 | 18.40 | 18.26 | 18.30 | 5,822,811 | -0.22(-1.17%) |
Jun 07, 2017 | 18.60 | 18.64 | 18.43 | 18.51 | 6,035,047 | +0.04(+0.21%) |
Jun 06, 2017 | 18.35 | 18.53 | 18.34 | 18.47 | 6,354,616 | -0.03(-0.17%) |
Jun 05, 2017 | 18.44 | 18.55 | 18.43 | 18.51 | 4,203,200 | -0.01(-0.03%) |
Jun 02, 2017 | 18.38 | 18.51 | 18.33 | 18.51 | 5,981,463 | +0.07(+0.37%) |