Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.71 | 18.94 | 18.65 | 18.91 | 2,838,359 | +0.22(+1.17%) |
Aug 30, 2017 | 18.64 | 18.82 | 18.64 | 18.70 | 3,459,744 | -0.11(-0.58%) |
Aug 29, 2017 | 18.62 | 19.09 | 18.59 | 18.80 | 4,870,806 | +0.36(+1.92%) |
Aug 28, 2017 | 17.88 | 18.45 | 17.75 | 18.45 | 4,389,940 | +0.64(+3.58%) |
Aug 25, 2017 | 17.58 | 17.93 | 17.54 | 17.81 | 2,379,086 | +0.30(+1.71%) |
Aug 24, 2017 | 17.26 | 17.53 | 17.25 | 17.51 | 1,732,068 | +0.16(+0.94%) |
Aug 23, 2017 | 17.16 | 17.35 | 17.16 | 17.35 | 1,665,372 | +0.23(+1.33%) |
Aug 22, 2017 | 17.36 | 17.42 | 17.06 | 17.12 | 1,854,532 | -0.28(-1.61%) |
Aug 21, 2017 | 17.20 | 17.40 | 17.13 | 17.40 | 2,103,874 | +0.29(+1.69%) |
Aug 18, 2017 | 17.30 | 17.40 | 17.11 | 17.11 | 4,110,680 | -0.01(-0.05%) |
Aug 17, 2017 | 17.18 | 17.23 | 16.99 | 17.12 | 2,421,703 | -0.04(-0.21%) |
Aug 16, 2017 | 16.89 | 17.28 | 16.68 | 17.16 | 3,151,006 | +0.55(+3.33%) |
Aug 15, 2017 | 16.89 | 17.03 | 16.59 | 16.60 | 3,758,343 | -0.55(-3.22%) |
Aug 14, 2017 | 17.09 | 17.26 | 16.99 | 17.16 | 2,895,513 | -0.08(-0.47%) |
Aug 11, 2017 | 17.96 | 18.25 | 16.95 | 17.24 | 8,552,490 | -0.81(-4.51%) |
Aug 10, 2017 | 18.20 | 18.33 | 17.84 | 18.05 | 4,829,929 | +0.06(+0.35%) |
Aug 09, 2017 | 17.97 | 18.10 | 17.76 | 17.99 | 2,359,442 | +0.24(+1.38%) |
Aug 08, 2017 | 17.75 | 17.79 | 17.52 | 17.75 | 3,915,284 | +0.08(+0.46%) |
Aug 07, 2017 | 17.71 | 17.74 | 17.61 | 17.66 | 2,219,004 | -0.05(-0.26%) |
Aug 04, 2017 | 17.87 | 17.92 | 17.59 | 17.71 | 3,561,523 | -0.33(-1.81%) |
Aug 03, 2017 | 18.07 | 18.23 | 17.94 | 18.03 | 1,992,715 | -0.06(-0.35%) |
Aug 02, 2017 | 18.13 | 18.32 | 18.07 | 18.10 | 1,960,492 | -0.16(-0.89%) |
Aug 01, 2017 | 18.30 | 18.45 | 18.04 | 18.26 | 1,762,137 | -0.13(-0.69%) |
Jul 31, 2017 | 18.52 | 18.66 | 18.35 | 18.39 | 2,317,709 | -0.18(-0.98%) |
Jul 28, 2017 | 18.40 | 18.66 | 18.21 | 18.57 | 2,601,535 | +0.31(+1.69%) |
Jul 27, 2017 | 18.51 | 18.54 | 18.12 | 18.26 | 3,479,014 | -0.08(-0.44%) |
Jul 26, 2017 | 17.69 | 18.43 | 17.48 | 18.34 | 3,356,195 | +0.56(+3.16%) |
Jul 25, 2017 | 17.75 | 18.05 | 17.64 | 17.78 | 3,171,855 | +0.01(+0.05%) |
Jul 24, 2017 | 18.13 | 18.20 | 17.71 | 17.77 | 1,988,894 | -0.33(-1.85%) |
Jul 21, 2017 | 18.27 | 18.35 | 17.93 | 18.11 | 1,861,883 | +0.00(+0.00%) |
Jul 20, 2017 | 17.65 | 18.24 | 17.61 | 18.11 | 2,491,850 | +0.40(+2.25%) |
Jul 19, 2017 | 17.68 | 17.84 | 17.63 | 17.71 | 3,114,367 | +0.03(+0.15%) |
Jul 18, 2017 | 17.91 | 17.92 | 17.58 | 17.68 | 1,819,285 | -0.04(-0.20%) |
Jul 17, 2017 | 17.79 | 17.93 | 17.69 | 17.72 | 2,137,335 | +0.10(+0.57%) |
Jul 14, 2017 | 17.69 | 17.78 | 17.56 | 17.62 | 3,280,500 | +0.24(+1.41%) |
Jul 13, 2017 | 17.61 | 17.75 | 17.26 | 17.37 | 2,473,672 | -0.25(-1.44%) |
Jul 12, 2017 | 17.79 | 18.04 | 17.62 | 17.63 | 2,695,154 | -0.05(-0.31%) |
Jul 11, 2017 | 17.52 | 17.71 | 17.27 | 17.68 | 2,316,880 | +0.10(+0.57%) |
Jul 10, 2017 | 17.06 | 17.64 | 16.99 | 17.58 | 3,358,339 | +0.41(+2.37%) |
Jul 07, 2017 | 17.38 | 17.46 | 17.08 | 17.17 | 4,638,273 | -0.27(-1.56%) |
Jul 06, 2017 | 17.57 | 17.61 | 17.33 | 17.45 | 2,785,193 | -0.15(-0.87%) |
Jul 05, 2017 | 17.27 | 17.65 | 17.16 | 17.60 | 3,186,254 | +0.08(+0.47%) |
Jul 03, 2017 | 17.61 | 17.80 | 17.36 | 17.52 | 1,808,656 | -0.49(-2.71%) |
Jun 30, 2017 | 17.91 | 18.03 | 17.84 | 18.01 | 2,484,777 | +0.08(+0.45%) |
Jun 29, 2017 | 18.21 | 18.23 | 17.85 | 17.93 | 3,205,982 | -0.53(-2.85%) |
Jun 28, 2017 | 18.38 | 18.49 | 18.07 | 18.45 | 1,715,624 | +0.20(+1.09%) |
Jun 27, 2017 | 18.32 | 18.40 | 18.24 | 18.25 | 4,824,724 | +0.02(+0.10%) |
Jun 26, 2017 | 18.19 | 18.37 | 18.13 | 18.23 | 1,454,275 | -0.07(-0.40%) |
Jun 23, 2017 | 18.08 | 18.32 | 17.99 | 18.31 | 1,863,972 | +0.26(+1.45%) |
Jun 22, 2017 | 17.94 | 18.10 | 17.84 | 18.04 | 1,971,481 | +0.30(+1.68%) |
Jun 21, 2017 | 17.28 | 17.75 | 17.28 | 17.75 | 1,537,156 | +0.47(+2.73%) |
Jun 20, 2017 | 17.30 | 17.34 | 17.18 | 17.27 | 1,676,463 | -0.12(-0.68%) |
Jun 19, 2017 | 17.18 | 17.54 | 17.18 | 17.39 | 1,723,319 | +0.08(+0.47%) |
Jun 16, 2017 | 17.27 | 17.45 | 17.22 | 17.31 | 3,215,399 | +0.06(+0.37%) |
Jun 15, 2017 | 17.33 | 17.50 | 17.13 | 17.25 | 2,762,425 | -0.25(-1.45%) |
Jun 14, 2017 | 18.28 | 18.47 | 17.41 | 17.50 | 3,699,919 | -0.57(-3.16%) |
Jun 13, 2017 | 18.02 | 18.10 | 17.77 | 18.07 | 2,168,948 | +0.05(+0.25%) |
Jun 12, 2017 | 18.11 | 18.38 | 18.00 | 18.03 | 2,318,579 | -0.16(-0.90%) |
Jun 09, 2017 | 18.42 | 18.55 | 18.11 | 18.19 | 1,903,432 | -0.47(-2.52%) |
Jun 08, 2017 | 18.51 | 18.68 | 18.31 | 18.66 | 1,752,649 | -0.08(-0.43%) |
Jun 07, 2017 | 18.69 | 19.00 | 18.57 | 18.74 | 1,858,143 | -0.14(-0.72%) |
Jun 06, 2017 | 18.39 | 18.89 | 18.32 | 18.88 | 3,033,650 | +0.74(+4.09%) |
Jun 05, 2017 | 18.52 | 18.53 | 17.96 | 18.13 | 1,790,256 | -0.32(-1.72%) |
Jun 02, 2017 | 18.54 | 18.76 | 18.44 | 18.45 | 2,223,227 | +0.07(+0.39%) |