Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.24 | 19.24 | 18.81 | 18.82 | 474,847 | -0.31(-1.64%) |
Aug 30, 2017 | 19.48 | 19.71 | 19.12 | 19.13 | 409,503 | -0.32(-1.65%) |
Aug 29, 2017 | 18.94 | 19.53 | 18.73 | 19.45 | 603,919 | +0.45(+2.36%) |
Aug 28, 2017 | 18.50 | 19.22 | 18.49 | 19.00 | 1,019,548 | +0.70(+3.84%) |
Aug 25, 2017 | 18.14 | 18.47 | 18.10 | 18.30 | 220,473 | +0.18(+0.98%) |
Aug 24, 2017 | 18.39 | 18.44 | 17.90 | 18.12 | 344,914 | -0.21(-1.15%) |
Aug 23, 2017 | 18.40 | 18.55 | 18.16 | 18.33 | 363,358 | -0.26(-1.41%) |
Aug 22, 2017 | 17.90 | 18.69 | 17.90 | 18.60 | 695,973 | +0.66(+3.68%) |
Aug 21, 2017 | 18.09 | 18.17 | 17.89 | 17.94 | 307,317 | -0.13(-0.70%) |
Aug 18, 2017 | 17.78 | 18.11 | 17.68 | 18.06 | 495,645 | +0.17(+0.95%) |
Aug 17, 2017 | 17.94 | 18.11 | 17.67 | 17.89 | 560,521 | -0.12(-0.66%) |
Aug 16, 2017 | 18.23 | 18.56 | 17.92 | 18.01 | 490,836 | -0.17(-0.93%) |
Aug 15, 2017 | 18.15 | 18.36 | 18.12 | 18.18 | 456,828 | +0.10(+0.56%) |
Aug 14, 2017 | 17.87 | 18.18 | 17.87 | 18.08 | 340,259 | +0.39(+2.20%) |
Aug 11, 2017 | 17.20 | 17.82 | 17.07 | 17.69 | 442,593 | +0.25(+1.45%) |
Aug 10, 2017 | 17.74 | 17.91 | 17.40 | 17.44 | 381,934 | -0.40(-2.23%) |
Aug 09, 2017 | 17.84 | 17.96 | 17.61 | 17.83 | 398,718 | -0.09(-0.52%) |
Aug 08, 2017 | 18.19 | 18.33 | 17.88 | 17.93 | 348,176 | -0.17(-0.93%) |
Aug 07, 2017 | 18.05 | 18.22 | 17.83 | 18.10 | 369,371 | +0.05(+0.28%) |
Aug 04, 2017 | 18.39 | 18.49 | 18.02 | 18.05 | 296,577 | -0.36(-1.93%) |
Aug 03, 2017 | 18.00 | 18.44 | 17.81 | 18.40 | 759,653 | +0.37(+2.06%) |
Aug 02, 2017 | 17.78 | 18.11 | 17.58 | 18.03 | 1,202,366 | +0.10(+0.57%) |
Aug 01, 2017 | 18.05 | 18.11 | 17.31 | 17.93 | 1,311,308 | -0.36(-1.94%) |
Jul 31, 2017 | 18.30 | 18.46 | 18.02 | 18.28 | 410,746 | -0.03(-0.14%) |
Jul 28, 2017 | 17.78 | 18.42 | 17.77 | 18.31 | 323,144 | +0.43(+2.41%) |
Jul 27, 2017 | 18.60 | 18.66 | 17.81 | 17.88 | 383,373 | -0.67(-3.60%) |
Jul 26, 2017 | 18.55 | 18.64 | 18.22 | 18.55 | 787,946 | +0.03(+0.18%) |
Jul 25, 2017 | 18.19 | 18.73 | 18.12 | 18.51 | 603,923 | +0.54(+3.01%) |
Jul 24, 2017 | 17.68 | 18.04 | 17.50 | 17.97 | 541,065 | +0.25(+1.43%) |
Jul 21, 2017 | 17.40 | 17.91 | 17.20 | 17.72 | 491,548 | +0.41(+2.40%) |
Jul 20, 2017 | 17.37 | 17.42 | 17.08 | 17.30 | 380,994 | -0.05(-0.29%) |
Jul 19, 2017 | 17.50 | 17.78 | 17.25 | 17.35 | 582,133 | -0.08(-0.49%) |
Jul 18, 2017 | 17.61 | 17.96 | 17.41 | 17.44 | 523,298 | -0.25(-1.43%) |
Jul 17, 2017 | 18.11 | 18.49 | 17.52 | 17.69 | 907,044 | -0.42(-2.33%) |
Jul 14, 2017 | 17.97 | 18.38 | 17.97 | 18.11 | 554,947 | +0.19(+1.09%) |
Jul 13, 2017 | 18.15 | 18.30 | 17.85 | 17.92 | 685,339 | -0.30(-1.67%) |
Jul 12, 2017 | 18.01 | 18.36 | 18.01 | 18.22 | 590,937 | +0.26(+1.46%) |
Jul 11, 2017 | 18.32 | 18.54 | 17.83 | 17.96 | 703,103 | -0.27(-1.48%) |
Jul 10, 2017 | 18.87 | 18.87 | 18.18 | 18.23 | 915,842 | -0.58(-3.06%) |
Jul 07, 2017 | 18.65 | 19.00 | 18.60 | 18.81 | 323,492 | +0.17(+0.91%) |
Jul 06, 2017 | 18.98 | 19.01 | 18.60 | 18.64 | 459,355 | -0.46(-2.39%) |
Jul 05, 2017 | 19.44 | 19.52 | 18.95 | 19.09 | 798,585 | -0.39(-2.00%) |
Jul 03, 2017 | 18.92 | 19.55 | 18.66 | 19.48 | 560,242 | +0.57(+3.00%) |
Jun 30, 2017 | 18.76 | 19.07 | 18.60 | 18.92 | 519,556 | +0.21(+1.13%) |
Jun 29, 2017 | 18.30 | 18.73 | 18.15 | 18.71 | 647,112 | +0.39(+2.12%) |
Jun 28, 2017 | 17.94 | 18.48 | 17.84 | 18.32 | 613,116 | +0.51(+2.85%) |
Jun 27, 2017 | 17.73 | 18.02 | 17.65 | 17.81 | 566,226 | +0.13(+0.72%) |
Jun 26, 2017 | 17.75 | 18.04 | 17.63 | 17.68 | 515,017 | -0.03(-0.19%) |
Jun 23, 2017 | 17.58 | 17.90 | 17.31 | 17.72 | 4,234,247 | +0.12(+0.67%) |
Jun 22, 2017 | 17.68 | 17.98 | 17.51 | 17.60 | 898,676 | -0.08(-0.48%) |
Jun 21, 2017 | 17.94 | 18.00 | 17.51 | 17.68 | 556,095 | -0.14(-0.80%) |
Jun 20, 2017 | 17.97 | 18.03 | 17.51 | 17.83 | 877,551 | -0.19(-1.08%) |
Jun 19, 2017 | 17.85 | 18.20 | 17.68 | 18.02 | 857,928 | +0.16(+0.90%) |
Jun 16, 2017 | 17.91 | 18.12 | 17.63 | 17.86 | 2,589,721 | -0.05(-0.28%) |
Jun 15, 2017 | 18.11 | 18.17 | 17.81 | 17.91 | 584,302 | -0.24(-1.30%) |
Jun 14, 2017 | 18.43 | 18.56 | 17.88 | 18.15 | 624,789 | -0.26(-1.42%) |
Jun 13, 2017 | 18.42 | 18.52 | 18.16 | 18.41 | 749,763 | +0.12(+0.65%) |
Jun 12, 2017 | 17.91 | 18.67 | 17.81 | 18.29 | 932,556 | +0.26(+1.45%) |
Jun 09, 2017 | 17.72 | 18.03 | 17.64 | 18.03 | 1,606,937 | +0.29(+1.62%) |
Jun 08, 2017 | 17.29 | 17.76 | 17.05 | 17.74 | 814,806 | +0.51(+2.94%) |
Jun 07, 2017 | 16.91 | 17.24 | 16.81 | 17.24 | 721,402 | +0.43(+2.56%) |
Jun 06, 2017 | 16.81 | 17.13 | 16.78 | 16.81 | 569,428 | -0.12(-0.70%) |
Jun 05, 2017 | 16.94 | 16.97 | 16.51 | 16.92 | 681,919 | +0.08(+0.50%) |
Jun 02, 2017 | 16.95 | 17.15 | 16.82 | 16.84 | 535,346 | -0.04(-0.25%) |