Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.14 | 19.28 | 18.96 | 19.27 | 3,943,522 | +0.27(+1.41%) |
Aug 30, 2017 | 19.32 | 19.32 | 19.00 | 19.00 | 4,058,402 | -0.46(-2.38%) |
Aug 29, 2017 | 19.17 | 19.51 | 18.96 | 19.46 | 3,172,987 | +0.16(+0.84%) |
Aug 28, 2017 | 19.40 | 19.40 | 19.03 | 19.30 | 1,743,990 | -0.06(-0.29%) |
Aug 25, 2017 | 19.37 | 19.51 | 19.29 | 19.36 | 2,016,982 | +0.03(+0.16%) |
Aug 24, 2017 | 19.18 | 19.40 | 19.15 | 19.33 | 3,037,273 | +0.02(+0.13%) |
Aug 23, 2017 | 18.90 | 19.40 | 18.89 | 19.30 | 3,099,110 | +0.31(+1.61%) |
Aug 22, 2017 | 18.98 | 19.20 | 18.93 | 19.00 | 3,460,885 | +0.10(+0.53%) |
Aug 21, 2017 | 19.15 | 19.24 | 18.80 | 18.90 | 2,370,062 | -0.35(-1.82%) |
Aug 18, 2017 | 19.26 | 19.43 | 19.04 | 19.25 | 3,105,856 | +0.02(+0.10%) |
Aug 17, 2017 | 19.19 | 19.42 | 19.17 | 19.23 | 2,977,782 | -0.07(-0.39%) |
Aug 16, 2017 | 19.28 | 19.63 | 19.25 | 19.30 | 3,113,017 | +0.03(+0.16%) |
Aug 15, 2017 | 19.23 | 19.37 | 19.15 | 19.27 | 1,710,767 | -0.03(-0.13%) |
Aug 14, 2017 | 19.45 | 19.60 | 19.25 | 19.30 | 2,164,752 | -0.21(-1.09%) |
Aug 11, 2017 | 19.56 | 19.74 | 19.45 | 19.51 | 2,968,891 | -0.07(-0.35%) |
Aug 10, 2017 | 20.14 | 20.18 | 19.57 | 19.58 | 3,074,072 | -0.48(-2.40%) |
Aug 09, 2017 | 20.06 | 20.11 | 19.91 | 20.06 | 3,570,237 | -0.07(-0.34%) |
Aug 08, 2017 | 20.11 | 20.28 | 20.05 | 20.13 | 3,460,175 | -0.23(-1.14%) |
Aug 07, 2017 | 19.98 | 20.45 | 19.89 | 20.36 | 4,143,927 | +0.28(+1.40%) |
Aug 04, 2017 | 19.91 | 20.16 | 19.71 | 20.08 | 4,359,002 | +0.24(+1.20%) |
Aug 03, 2017 | 19.66 | 20.06 | 19.61 | 19.84 | 8,354,007 | +0.64(+3.35%) |
Aug 02, 2017 | 18.86 | 19.31 | 18.81 | 19.20 | 4,274,650 | +0.11(+0.59%) |
Aug 01, 2017 | 19.11 | 19.25 | 18.65 | 19.08 | 4,168,380 | -0.05(-0.26%) |
Jul 31, 2017 | 19.23 | 19.32 | 18.92 | 19.13 | 4,215,270 | -0.22(-1.13%) |
Jul 28, 2017 | 19.34 | 19.54 | 19.25 | 19.35 | 2,578,824 | +0.12(+0.62%) |
Jul 27, 2017 | 19.23 | 19.49 | 18.95 | 19.23 | 4,646,167 | -0.02(-0.10%) |
Jul 26, 2017 | 19.10 | 19.40 | 18.99 | 19.25 | 3,718,791 | +0.24(+1.25%) |
Jul 25, 2017 | 18.81 | 19.10 | 18.72 | 19.01 | 3,483,474 | +0.35(+1.88%) |
Jul 24, 2017 | 18.66 | 18.76 | 18.42 | 18.66 | 3,775,351 | +0.09(+0.51%) |
Jul 21, 2017 | 18.76 | 18.85 | 18.28 | 18.57 | 8,277,635 | -0.41(-2.17%) |
Jul 20, 2017 | 19.21 | 18.95 | 18.98 | 4,504,440 | -0.07(-0.39%) | |
Jul 19, 2017 | 18.88 | 19.10 | 18.80 | 19.06 | 4,213,590 | +0.35(+1.87%) |
Jul 18, 2017 | 18.64 | 18.73 | 18.51 | 18.71 | 3,112,138 | +0.30(+1.63%) |
Jul 17, 2017 | 18.26 | 18.61 | 18.19 | 18.41 | 2,515,533 | +0.06(+0.31%) |
Jul 14, 2017 | 18.33 | 18.47 | 18.26 | 18.35 | 2,453,830 | +0.10(+0.55%) |
Jul 13, 2017 | 18.23 | 18.36 | 18.11 | 18.25 | 2,568,419 | -0.07(-0.41%) |
Jul 12, 2017 | 18.39 | 18.60 | 18.14 | 18.33 | 3,969,961 | +0.18(+0.96%) |
Jul 11, 2017 | 17.85 | 18.18 | 17.68 | 18.15 | 2,938,718 | +0.22(+1.22%) |
Jul 10, 2017 | 17.59 | 18.06 | 17.52 | 17.93 | 3,060,380 | +0.31(+1.74%) |
Jul 07, 2017 | 17.73 | 17.78 | 17.43 | 17.63 | 4,253,761 | -0.16(-0.88%) |
Jul 06, 2017 | 17.81 | 18.13 | 17.71 | 17.78 | 4,651,572 | +0.02(+0.14%) |
Jul 05, 2017 | 18.06 | 18.08 | 17.51 | 17.76 | 4,376,407 | -0.61(-3.34%) |
Jul 03, 2017 | 18.09 | 18.45 | 18.06 | 18.37 | 1,988,160 | +0.34(+1.87%) |
Jun 30, 2017 | 18.45 | 18.49 | 17.89 | 18.03 | 4,255,327 | -0.28(-1.50%) |
Jun 29, 2017 | 18.43 | 18.55 | 18.05 | 18.31 | 3,893,098 | -0.04(-0.24%) |
Jun 28, 2017 | 17.94 | 18.53 | 17.82 | 18.35 | 3,441,969 | +0.51(+2.84%) |
Jun 27, 2017 | 17.86 | 17.98 | 17.64 | 17.84 | 4,407,657 | +0.13(+0.74%) |
Jun 26, 2017 | 17.95 | 17.99 | 17.60 | 17.71 | 3,081,199 | -0.11(-0.60%) |
Jun 23, 2017 | 17.80 | 18.02 | 17.64 | 17.82 | 3,039,216 | +0.03(+0.14%) |
Jun 22, 2017 | 17.74 | 18.02 | 17.67 | 17.79 | 3,302,847 | +0.21(+1.21%) |
Jun 21, 2017 | 17.45 | 17.91 | 17.29 | 17.58 | 5,077,399 | +0.12(+0.72%) |
Jun 20, 2017 | 17.50 | 17.57 | 17.26 | 17.46 | 5,180,276 | -0.34(-1.90%) |
Jun 19, 2017 | 17.66 | 17.99 | 17.61 | 17.79 | 3,774,757 | +0.07(+0.42%) |
Jun 16, 2017 | 17.46 | 17.81 | 17.21 | 17.72 | 4,210,032 | +0.37(+2.13%) |
Jun 15, 2017 | 17.51 | 17.66 | 17.21 | 17.35 | 4,365,405 | -0.29(-1.67%) |
Jun 14, 2017 | 18.37 | 18.40 | 17.58 | 17.64 | 4,582,460 | -0.74(-4.03%) |
Jun 13, 2017 | 18.32 | 18.43 | 18.04 | 18.39 | 3,837,017 | +0.18(+0.99%) |
Jun 12, 2017 | 18.29 | 18.64 | 18.02 | 18.21 | 3,982,250 | +0.09(+0.48%) |
Jun 09, 2017 | 17.82 | 18.27 | 17.78 | 18.12 | 4,895,619 | +0.38(+2.17%) |
Jun 08, 2017 | 17.58 | 18.01 | 17.54 | 17.74 | 4,553,228 | +0.06(+0.35%) |
Jun 07, 2017 | 18.12 | 18.26 | 17.56 | 17.67 | 3,674,789 | -0.58(-3.19%) |
Jun 06, 2017 | 17.98 | 18.30 | 17.88 | 18.26 | 3,863,093 | +0.22(+1.24%) |
Jun 05, 2017 | 17.82 | 18.15 | 17.67 | 18.03 | 4,268,950 | +0.16(+0.90%) |
Jun 02, 2017 | 17.93 | 17.95 | 17.68 | 17.87 | 3,130,002 | -0.20(-1.10%) |