Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.15 | 19.29 | 18.97 | 19.28 | 3,941,600 | +0.27(+1.41%) |
Aug 30, 2017 | 19.33 | 19.33 | 19.01 | 19.01 | 4,056,424 | -0.46(-2.38%) |
Aug 29, 2017 | 19.18 | 19.52 | 18.97 | 19.47 | 3,171,441 | +0.16(+0.84%) |
Aug 28, 2017 | 19.41 | 19.41 | 19.04 | 19.31 | 1,743,140 | -0.06(-0.29%) |
Aug 25, 2017 | 19.38 | 19.52 | 19.30 | 19.37 | 2,015,999 | +0.03(+0.16%) |
Aug 24, 2017 | 19.19 | 19.41 | 19.16 | 19.34 | 3,035,793 | +0.02(+0.13%) |
Aug 23, 2017 | 18.91 | 19.41 | 18.90 | 19.31 | 3,097,600 | +0.31(+1.61%) |
Aug 22, 2017 | 18.99 | 19.20 | 18.94 | 19.00 | 3,459,198 | +0.10(+0.53%) |
Aug 21, 2017 | 19.15 | 19.25 | 18.81 | 18.90 | 2,368,907 | -0.35(-1.82%) |
Aug 18, 2017 | 19.27 | 19.44 | 19.05 | 19.25 | 3,104,343 | +0.02(+0.10%) |
Aug 17, 2017 | 19.20 | 19.43 | 19.18 | 19.24 | 2,976,331 | -0.08(-0.39%) |
Aug 16, 2017 | 19.29 | 19.64 | 19.26 | 19.31 | 3,111,499 | +0.03(+0.16%) |
Aug 15, 2017 | 19.24 | 19.38 | 19.16 | 19.28 | 1,709,933 | -0.03(-0.13%) |
Aug 14, 2017 | 19.45 | 19.61 | 19.26 | 19.30 | 2,163,697 | -0.21(-1.09%) |
Aug 11, 2017 | 19.57 | 19.75 | 19.46 | 19.52 | 2,967,444 | -0.07(-0.35%) |
Aug 10, 2017 | 20.15 | 20.19 | 19.58 | 19.59 | 3,072,574 | -0.48(-2.40%) |
Aug 09, 2017 | 20.07 | 20.12 | 19.91 | 20.07 | 3,568,497 | -0.07(-0.34%) |
Aug 08, 2017 | 20.12 | 20.29 | 20.06 | 20.14 | 3,458,488 | -0.23(-1.14%) |
Aug 07, 2017 | 19.99 | 20.46 | 19.90 | 20.37 | 4,141,908 | +0.28(+1.40%) |
Aug 04, 2017 | 19.92 | 20.17 | 19.72 | 20.09 | 4,356,877 | +0.24(+1.20%) |
Aug 03, 2017 | 19.67 | 20.07 | 19.62 | 19.85 | 8,349,936 | +0.64(+3.35%) |
Aug 02, 2017 | 18.87 | 19.32 | 18.82 | 19.20 | 4,272,567 | +0.11(+0.59%) |
Aug 01, 2017 | 19.12 | 19.26 | 18.65 | 19.09 | 4,166,348 | -0.05(-0.26%) |
Jul 31, 2017 | 19.24 | 19.33 | 18.93 | 19.14 | 4,213,215 | -0.22(-1.13%) |
Jul 28, 2017 | 19.35 | 19.55 | 19.25 | 19.36 | 2,577,567 | +0.12(+0.62%) |
Jul 27, 2017 | 19.24 | 19.50 | 18.96 | 19.24 | 4,643,902 | -0.02(-0.10%) |
Jul 26, 2017 | 19.10 | 19.40 | 19.00 | 19.26 | 3,716,979 | +0.24(+1.25%) |
Jul 25, 2017 | 18.82 | 19.11 | 18.73 | 19.02 | 3,481,776 | +0.35(+1.88%) |
Jul 24, 2017 | 18.67 | 18.77 | 18.43 | 18.67 | 3,773,511 | +0.09(+0.50%) |
Jul 21, 2017 | 18.77 | 18.85 | 18.29 | 18.58 | 8,273,601 | -0.41(-2.17%) |
Jul 20, 2017 | 19.22 | 18.96 | 18.99 | 4,502,245 | -0.07(-0.39%) | |
Jul 19, 2017 | 18.89 | 19.10 | 18.80 | 19.07 | 4,211,537 | +0.35(+1.87%) |
Jul 18, 2017 | 18.65 | 18.74 | 18.52 | 18.72 | 3,110,622 | +0.30(+1.63%) |
Jul 17, 2017 | 18.27 | 18.62 | 18.20 | 18.42 | 2,514,307 | +0.06(+0.31%) |
Jul 14, 2017 | 18.34 | 18.48 | 18.27 | 18.36 | 2,452,634 | +0.10(+0.55%) |
Jul 13, 2017 | 18.23 | 18.37 | 18.12 | 18.26 | 2,567,167 | -0.07(-0.41%) |
Jul 12, 2017 | 18.40 | 18.61 | 18.15 | 18.34 | 3,968,026 | +0.18(+0.96%) |
Jul 11, 2017 | 17.86 | 18.19 | 17.68 | 18.16 | 2,937,285 | +0.22(+1.22%) |
Jul 10, 2017 | 17.60 | 18.07 | 17.53 | 17.94 | 3,058,889 | +0.31(+1.74%) |
Jul 07, 2017 | 17.73 | 17.79 | 17.44 | 17.63 | 4,251,688 | -0.16(-0.88%) |
Jul 06, 2017 | 17.82 | 18.14 | 17.72 | 17.79 | 4,649,305 | +0.03(+0.14%) |
Jul 05, 2017 | 18.07 | 18.08 | 17.52 | 17.77 | 4,374,274 | -0.61(-3.34%) |
Jul 03, 2017 | 18.10 | 18.46 | 18.07 | 18.38 | 1,987,191 | +0.34(+1.87%) |
Jun 30, 2017 | 18.45 | 18.50 | 17.90 | 18.04 | 4,253,253 | -0.28(-1.50%) |
Jun 29, 2017 | 18.44 | 18.56 | 18.06 | 18.32 | 3,891,201 | -0.04(-0.24%) |
Jun 28, 2017 | 17.95 | 18.54 | 17.83 | 18.36 | 3,440,292 | +0.51(+2.84%) |
Jun 27, 2017 | 17.87 | 17.98 | 17.65 | 17.85 | 4,405,509 | +0.13(+0.74%) |
Jun 26, 2017 | 17.96 | 18.00 | 17.61 | 17.72 | 3,079,697 | -0.11(-0.60%) |
Jun 23, 2017 | 17.81 | 18.03 | 17.65 | 17.83 | 3,037,735 | +0.02(+0.14%) |
Jun 22, 2017 | 17.75 | 18.03 | 17.68 | 17.80 | 3,301,237 | +0.21(+1.21%) |
Jun 21, 2017 | 17.46 | 17.92 | 17.30 | 17.59 | 5,074,925 | +0.13(+0.72%) |
Jun 20, 2017 | 17.51 | 17.58 | 17.27 | 17.47 | 5,177,751 | -0.34(-1.90%) |
Jun 19, 2017 | 17.67 | 18.00 | 17.62 | 17.80 | 3,772,918 | +0.08(+0.42%) |
Jun 16, 2017 | 17.47 | 17.82 | 17.22 | 17.73 | 4,207,980 | +0.37(+2.13%) |
Jun 15, 2017 | 17.52 | 17.67 | 17.22 | 17.36 | 4,363,278 | -0.29(-1.67%) |
Jun 14, 2017 | 18.38 | 18.41 | 17.58 | 17.65 | 4,580,226 | -0.74(-4.03%) |
Jun 13, 2017 | 18.33 | 18.44 | 18.05 | 18.39 | 3,835,147 | +0.18(+0.99%) |
Jun 12, 2017 | 18.30 | 18.65 | 18.03 | 18.21 | 3,980,309 | +0.09(+0.48%) |
Jun 09, 2017 | 17.83 | 18.28 | 17.79 | 18.13 | 4,893,233 | +0.38(+2.17%) |
Jun 08, 2017 | 17.59 | 18.02 | 17.55 | 17.74 | 4,551,008 | +0.06(+0.35%) |
Jun 07, 2017 | 18.13 | 18.26 | 17.57 | 17.68 | 3,672,998 | -0.58(-3.19%) |
Jun 06, 2017 | 17.99 | 18.31 | 17.89 | 18.26 | 3,861,210 | +0.22(+1.24%) |
Jun 05, 2017 | 17.82 | 18.16 | 17.68 | 18.04 | 4,266,869 | +0.16(+0.90%) |
Jun 02, 2017 | 17.94 | 17.95 | 17.68 | 17.88 | 3,128,477 | -0.20(-1.10%) |