Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.90 | 16.90 | 15.92 | 16.07 | 567,331 | -0.82(-4.88%) |
Aug 30, 2017 | 16.90 | 17.05 | 16.75 | 16.90 | 194,546 | -0.07(-0.44%) |
Aug 29, 2017 | 16.75 | 17.04 | 16.60 | 16.97 | 198,963 | +0.07(+0.44%) |
Aug 28, 2017 | 17.12 | 17.12 | 16.82 | 16.90 | 210,913 | -0.26(-1.53%) |
Aug 25, 2017 | 16.78 | 17.23 | 16.75 | 17.16 | 241,398 | +0.37(+2.23%) |
Aug 24, 2017 | 16.97 | 17.01 | 16.78 | 16.78 | 124,423 | -0.11(-0.67%) |
Aug 23, 2017 | 17.05 | 17.20 | 16.86 | 16.90 | 157,593 | -0.22(-1.31%) |
Aug 22, 2017 | 17.12 | 17.23 | 17.01 | 17.12 | 287,571 | +0.00(+0.00%) |
Aug 21, 2017 | 17.35 | 17.46 | 16.97 | 17.12 | 171,690 | -0.26(-1.51%) |
Aug 18, 2017 | 16.86 | 17.50 | 16.86 | 17.38 | 185,599 | +0.37(+2.20%) |
Aug 17, 2017 | 17.12 | 17.35 | 16.97 | 17.01 | 193,188 | -0.11(-0.66%) |
Aug 16, 2017 | 17.53 | 17.72 | 17.08 | 17.12 | 164,342 | -0.34(-1.93%) |
Aug 15, 2017 | 17.68 | 17.80 | 17.31 | 17.46 | 188,582 | -0.22(-1.27%) |
Aug 14, 2017 | 17.05 | 17.72 | 17.05 | 17.68 | 224,313 | +0.71(+4.19%) |
Aug 11, 2017 | 17.05 | 17.65 | 16.73 | 16.97 | 484,909 | -0.15(-0.88%) |
Aug 10, 2017 | 17.42 | 17.50 | 17.12 | 17.12 | 253,768 | -0.37(-2.14%) |
Aug 09, 2017 | 17.50 | 17.68 | 17.31 | 17.50 | 273,043 | -0.11(-0.64%) |
Aug 08, 2017 | 17.68 | 18.02 | 17.61 | 17.61 | 224,896 | -0.11(-0.63%) |
Aug 07, 2017 | 18.21 | 18.28 | 17.72 | 17.72 | 208,876 | -0.41(-2.27%) |
Aug 04, 2017 | 18.36 | 18.47 | 18.10 | 18.13 | 260,942 | -0.15(-0.82%) |
Aug 03, 2017 | 17.53 | 18.55 | 17.53 | 18.28 | 444,090 | +0.79(+4.50%) |
Aug 02, 2017 | 17.61 | 17.76 | 17.12 | 17.50 | 263,059 | -0.26(-1.48%) |
Aug 01, 2017 | 17.98 | 18.17 | 17.23 | 17.76 | 325,522 | -0.11(-0.63%) |
Jul 31, 2017 | 17.76 | 17.98 | 17.61 | 17.87 | 268,328 | +0.22(+1.27%) |
Jul 28, 2017 | 17.05 | 17.80 | 17.05 | 17.65 | 243,612 | +0.60(+3.52%) |
Jul 27, 2017 | 17.27 | 17.50 | 16.86 | 17.05 | 553,114 | -0.30(-1.73%) |
Jul 26, 2017 | 17.80 | 17.91 | 17.16 | 17.35 | 372,380 | -0.45(-2.53%) |
Jul 25, 2017 | 17.80 | 18.02 | 17.65 | 17.80 | 385,559 | +0.07(+0.42%) |
Jul 24, 2017 | 17.61 | 17.80 | 17.50 | 17.72 | 185,242 | +0.11(+0.64%) |
Jul 21, 2017 | 17.98 | 17.98 | 17.61 | 17.61 | 157,693 | -0.22(-1.26%) |
Jul 20, 2017 | 17.91 | 17.98 | 17.68 | 17.83 | 199,524 | -0.07(-0.42%) |
Jul 19, 2017 | 17.95 | 18.17 | 17.83 | 17.91 | 185,573 | -0.04(-0.21%) |
Jul 18, 2017 | 18.40 | 18.47 | 17.68 | 17.95 | 352,410 | -0.60(-3.23%) |
Jul 17, 2017 | 18.81 | 18.85 | 18.43 | 18.55 | 222,625 | -0.26(-1.39%) |
Jul 14, 2017 | 18.73 | 18.92 | 18.58 | 18.81 | 134,058 | +0.04(+0.20%) |
Jul 13, 2017 | 19.07 | 19.11 | 18.66 | 18.77 | 189,434 | -0.26(-1.38%) |
Jul 12, 2017 | 19.03 | 19.26 | 18.81 | 19.03 | 220,134 | +0.19(+0.99%) |
Jul 11, 2017 | 18.77 | 18.90 | 18.43 | 18.85 | 176,077 | +0.15(+0.80%) |
Jul 10, 2017 | 18.77 | 18.96 | 18.60 | 18.70 | 196,151 | -0.19(-0.99%) |
Jul 07, 2017 | 18.73 | 18.92 | 18.47 | 18.88 | 212,797 | +0.22(+1.20%) |
Jul 06, 2017 | 18.73 | 18.96 | 18.55 | 18.66 | 207,687 | -0.19(-0.99%) |
Jul 05, 2017 | 19.44 | 19.44 | 18.58 | 18.85 | 174,678 | -0.60(-3.08%) |
Jul 03, 2017 | 19.00 | 19.78 | 18.96 | 19.44 | 202,203 | +0.56(+2.98%) |
Jun 30, 2017 | 19.41 | 19.44 | 18.73 | 18.88 | 212,362 | -0.45(-2.33%) |
Jun 29, 2017 | 19.48 | 19.52 | 19.03 | 19.33 | 141,429 | -0.04(-0.19%) |
Jun 28, 2017 | 19.44 | 19.67 | 19.26 | 19.37 | 252,307 | -0.07(-0.39%) |
Jun 27, 2017 | 19.37 | 19.50 | 19.18 | 19.44 | 209,414 | +0.15(+0.78%) |
Jun 26, 2017 | 18.92 | 19.33 | 18.88 | 19.29 | 238,027 | +0.34(+1.78%) |
Jun 23, 2017 | 18.81 | 19.03 | 18.70 | 18.96 | 377,201 | +0.26(+1.40%) |
Jun 22, 2017 | 18.70 | 18.88 | 18.55 | 18.70 | 158,988 | +0.04(+0.20%) |
Jun 21, 2017 | 18.70 | 18.88 | 18.40 | 18.66 | 218,811 | +0.04(+0.20%) |
Jun 20, 2017 | 18.66 | 18.92 | 18.25 | 18.62 | 132,449 | -0.04(-0.20%) |
Jun 19, 2017 | 19.03 | 19.11 | 18.58 | 18.66 | 157,831 | -0.19(-0.99%) |
Jun 16, 2017 | 18.88 | 18.96 | 18.62 | 18.85 | 264,392 | -0.19(-0.98%) |
Jun 15, 2017 | 19.11 | 19.29 | 18.88 | 19.03 | 145,690 | -0.30(-1.55%) |
Jun 14, 2017 | 19.22 | 19.41 | 18.96 | 19.33 | 174,244 | +0.07(+0.39%) |
Jun 13, 2017 | 19.48 | 19.52 | 19.22 | 19.26 | 145,621 | -0.22(-1.15%) |
Jun 12, 2017 | 19.41 | 19.67 | 19.32 | 19.48 | 233,070 | +0.18(+0.93%) |
Jun 09, 2017 | 19.15 | 19.75 | 19.08 | 19.30 | 296,073 | +0.22(+1.17%) |
Jun 08, 2017 | 18.52 | 19.12 | 18.26 | 19.08 | 213,801 | +0.63(+3.43%) |
Jun 07, 2017 | 18.45 | 18.63 | 18.31 | 18.45 | 176,753 | -0.04(-0.20%) |
Jun 06, 2017 | 18.15 | 18.61 | 18.11 | 18.48 | 181,908 | +0.19(+1.02%) |
Jun 05, 2017 | 18.63 | 18.71 | 18.26 | 18.30 | 201,455 | -0.41(-2.19%) |
Jun 02, 2017 | 18.67 | 19.04 | 18.56 | 18.71 | 195,875 | +0.00(+0.00%) |