Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.25 | 18.55 | 18.25 | 18.30 | 581,728 | +0.15(+0.83%) |
Aug 30, 2017 | 18.45 | 18.50 | 18.00 | 18.15 | 449,276 | -0.35(-1.89%) |
Aug 29, 2017 | 18.00 | 18.57 | 17.85 | 18.50 | 671,707 | +0.50(+2.78%) |
Aug 28, 2017 | 18.00 | 18.10 | 17.85 | 18.00 | 508,436 | +0.05(+0.28%) |
Aug 25, 2017 | 18.20 | 18.20 | 17.90 | 17.95 | 349,002 | -0.10(-0.55%) |
Aug 24, 2017 | 18.55 | 18.55 | 17.93 | 18.05 | 348,121 | -0.40(-2.17%) |
Aug 23, 2017 | 18.45 | 18.60 | 18.27 | 18.45 | 371,687 | -0.15(-0.81%) |
Aug 22, 2017 | 18.60 | 18.65 | 18.45 | 18.60 | 269,838 | +0.10(+0.54%) |
Aug 21, 2017 | 18.05 | 18.60 | 18.05 | 18.50 | 549,355 | +0.40(+2.21%) |
Aug 18, 2017 | 18.00 | 18.20 | 17.95 | 18.10 | 649,696 | +0.00(+0.00%) |
Aug 17, 2017 | 18.40 | 18.50 | 18.05 | 18.10 | 455,474 | -0.40(-2.16%) |
Aug 16, 2017 | 18.40 | 18.64 | 18.27 | 18.50 | 416,071 | +0.20(+1.09%) |
Aug 15, 2017 | 18.45 | 18.45 | 18.10 | 18.30 | 461,069 | -0.20(-1.08%) |
Aug 14, 2017 | 18.50 | 18.68 | 18.20 | 18.50 | 826,185 | +0.05(+0.27%) |
Aug 11, 2017 | 18.25 | 18.48 | 18.00 | 18.45 | 716,729 | +0.25(+1.37%) |
Aug 10, 2017 | 18.15 | 18.45 | 18.10 | 18.20 | 494,891 | -0.10(-0.55%) |
Aug 09, 2017 | 18.20 | 18.70 | 18.00 | 18.30 | 705,458 | -0.05(-0.27%) |
Aug 08, 2017 | 18.75 | 18.90 | 18.30 | 18.35 | 701,121 | -0.55(-2.91%) |
Aug 07, 2017 | 18.50 | 18.93 | 18.20 | 18.90 | 574,519 | +0.40(+2.16%) |
Aug 04, 2017 | 18.60 | 18.10 | 18.50 | 710,800 | -0.10(-0.54%) | |
Aug 03, 2017 | 18.90 | 19.00 | 18.40 | 18.60 | 583,757 | -0.35(-1.85%) |
Aug 02, 2017 | 18.40 | 19.30 | 18.35 | 18.95 | 806,952 | +0.45(+2.43%) |
Aug 01, 2017 | 19.30 | 19.40 | 18.30 | 18.50 | 887,143 | -1.10(-5.61%) |
Jul 31, 2017 | 19.35 | 19.68 | 19.00 | 19.60 | 428,632 | +0.30(+1.55%) |
Jul 28, 2017 | 19.15 | 19.35 | 18.95 | 19.30 | 370,399 | +0.10(+0.52%) |
Jul 27, 2017 | 19.40 | 19.52 | 19.05 | 19.20 | 433,416 | -0.05(-0.26%) |
Jul 26, 2017 | 19.35 | 19.35 | 19.01 | 19.25 | 298,290 | -0.05(-0.26%) |
Jul 25, 2017 | 19.45 | 19.50 | 19.15 | 19.30 | 486,887 | -0.05(-0.26%) |
Jul 24, 2017 | 19.35 | 19.35 | 19.05 | 19.35 | 324,651 | +0.00(+0.00%) |
Jul 21, 2017 | 19.85 | 19.90 | 19.30 | 19.35 | 469,925 | -0.30(-1.53%) |
Jul 20, 2017 | 19.10 | 19.90 | 19.10 | 19.65 | 462,349 | +0.25(+1.29%) |
Jul 19, 2017 | 19.35 | 19.55 | 18.95 | 19.40 | 437,272 | +0.05(+0.26%) |
Jul 18, 2017 | 18.80 | 19.35 | 18.63 | 19.35 | 406,200 | +0.50(+2.65%) |
Jul 17, 2017 | 18.65 | 18.90 | 18.45 | 18.85 | 408,821 | +0.20(+1.07%) |
Jul 14, 2017 | 18.75 | 18.95 | 18.60 | 18.65 | 540,002 | +0.00(+0.00%) |
Jul 13, 2017 | 18.65 | 18.70 | 18.43 | 18.65 | 325,472 | -0.05(-0.27%) |
Jul 12, 2017 | 18.55 | 18.80 | 18.45 | 18.70 | 344,985 | +0.45(+2.47%) |
Jul 11, 2017 | 18.30 | 18.40 | 18.15 | 18.25 | 280,170 | +0.00(+0.00%) |
Jul 10, 2017 | 18.45 | 18.48 | 18.20 | 18.25 | 311,542 | -0.25(-1.35%) |
Jul 07, 2017 | 18.40 | 18.55 | 18.20 | 18.50 | 317,075 | +0.25(+1.37%) |
Jul 06, 2017 | 18.25 | 18.40 | 18.10 | 18.25 | 353,340 | -0.15(-0.82%) |
Jul 05, 2017 | 18.45 | 18.50 | 18.07 | 18.40 | 383,834 | -0.10(-0.54%) |
Jul 03, 2017 | 18.85 | 18.90 | 18.35 | 18.50 | 209,892 | -0.15(-0.80%) |
Jun 30, 2017 | 18.40 | 18.82 | 18.33 | 18.65 | 477,458 | +0.30(+1.63%) |
Jun 29, 2017 | 18.80 | 18.80 | 18.20 | 18.35 | 381,865 | -0.45(-2.39%) |
Jun 28, 2017 | 18.60 | 18.80 | 18.35 | 18.80 | 429,903 | +0.30(+1.62%) |
Jun 27, 2017 | 18.90 | 19.00 | 18.35 | 18.50 | 445,650 | -0.40(-2.12%) |
Jun 26, 2017 | 19.30 | 19.30 | 18.80 | 18.90 | 486,171 | -0.30(-1.56%) |
Jun 23, 2017 | 19.20 | 19.40 | 18.85 | 19.20 | 1,764,708 | -0.05(-0.26%) |
Jun 22, 2017 | 18.40 | 19.30 | 18.40 | 19.25 | 629,037 | +0.90(+4.90%) |
Jun 21, 2017 | 18.50 | 18.60 | 18.30 | 18.35 | 466,511 | -0.05(-0.27%) |
Jun 20, 2017 | 18.45 | 18.50 | 18.23 | 18.40 | 530,408 | -0.10(-0.54%) |
Jun 19, 2017 | 18.65 | 18.70 | 18.25 | 18.50 | 625,013 | -0.05(-0.27%) |
Jun 16, 2017 | 18.60 | 18.90 | 18.40 | 18.55 | 1,228,985 | -0.35(-1.85%) |
Jun 15, 2017 | 18.90 | 19.20 | 18.80 | 18.90 | 631,189 | -0.25(-1.31%) |
Jun 14, 2017 | 19.00 | 19.27 | 18.75 | 19.15 | 1,094,864 | +0.35(+1.86%) |
Jun 13, 2017 | 18.40 | 19.05 | 18.35 | 18.80 | 1,056,358 | +0.40(+2.17%) |
Jun 12, 2017 | 17.80 | 18.55 | 17.75 | 18.40 | 1,187,177 | +0.60(+3.37%) |
Jun 09, 2017 | 18.40 | 18.40 | 17.65 | 17.80 | 825,570 | -0.55(-3.00%) |
Jun 08, 2017 | 17.70 | 18.50 | 17.35 | 18.35 | 813,277 | +0.70(+3.97%) |
Jun 07, 2017 | 17.65 | 18.00 | 17.35 | 17.65 | 492,857 | +0.00(+0.00%) |
Jun 06, 2017 | 17.35 | 17.70 | 17.25 | 17.65 | 500,337 | +0.10(+0.57%) |
Jun 05, 2017 | 18.00 | 18.00 | 17.45 | 17.55 | 460,376 | -0.35(-1.96%) |
Jun 02, 2017 | 17.60 | 18.20 | 17.55 | 17.90 | 725,567 | +0.15(+0.85%) |