Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.87 | 21.12 | 20.42 | 20.94 | 935,218 | +0.04(+0.19%) |
Aug 30, 2017 | 21.51 | 21.80 | 20.15 | 20.90 | 1,952,489 | -0.78(-3.60%) |
Aug 29, 2017 | 19.87 | 22.20 | 19.80 | 21.68 | 2,993,586 | +1.41(+6.96%) |
Aug 28, 2017 | 20.59 | 20.74 | 19.81 | 20.27 | 2,682,447 | +0.34(+1.71%) |
Aug 25, 2017 | 21.44 | 19.60 | 19.93 | 13,964,372 | +5.70(+40.06%) | |
Aug 24, 2017 | 15.29 | 15.44 | 14.20 | 14.23 | 1,910,652 | -0.16(-1.11%) |
Aug 23, 2017 | 14.46 | 14.74 | 14.00 | 14.39 | 745,862 | +0.09(+0.63%) |
Aug 22, 2017 | 14.51 | 15.36 | 14.27 | 14.30 | 622,120 | -0.21(-1.45%) |
Aug 21, 2017 | 14.29 | 14.53 | 13.85 | 14.51 | 665,235 | +0.22(+1.54%) |
Aug 18, 2017 | 14.00 | 14.64 | 13.91 | 14.29 | 595,064 | +0.27(+1.93%) |
Aug 17, 2017 | 13.75 | 14.80 | 13.68 | 14.02 | 782,770 | +0.34(+2.49%) |
Aug 16, 2017 | 14.70 | 14.77 | 13.50 | 13.68 | 754,678 | -1.00(-6.81%) |
Aug 15, 2017 | 15.25 | 15.61 | 14.21 | 14.68 | 932,878 | -0.60(-3.93%) |
Aug 14, 2017 | 16.09 | 16.35 | 15.19 | 15.28 | 432,760 | -0.56(-3.54%) |
Aug 11, 2017 | 15.36 | 16.03 | 15.23 | 15.84 | 329,548 | +0.59(+3.87%) |
Aug 10, 2017 | 16.45 | 16.53 | 15.18 | 15.25 | 507,806 | -1.17(-7.13%) |
Aug 09, 2017 | 17.17 | 18.08 | 16.09 | 16.42 | 442,200 | -0.40(-2.38%) |
Aug 08, 2017 | 17.03 | 17.12 | 16.57 | 16.82 | 257,626 | -0.21(-1.23%) |
Aug 07, 2017 | 17.26 | 17.49 | 16.96 | 17.03 | 308,907 | -0.18(-1.05%) |
Aug 04, 2017 | 17.46 | 17.04 | 17.21 | 135,834 | +0.14(+0.82%) | |
Aug 03, 2017 | 17.27 | 17.32 | 17.00 | 17.07 | 100,170 | -0.10(-0.58%) |
Aug 02, 2017 | 17.12 | 17.50 | 17.02 | 17.17 | 124,770 | +0.00(+0.00%) |
Aug 01, 2017 | 17.47 | 17.56 | 16.75 | 17.17 | 132,766 | -0.18(-1.04%) |
Jul 31, 2017 | 17.67 | 17.82 | 17.29 | 17.35 | 99,871 | -0.31(-1.76%) |
Jul 28, 2017 | 17.50 | 18.01 | 17.29 | 17.66 | 128,238 | +0.04(+0.23%) |
Jul 27, 2017 | 17.99 | 18.18 | 17.27 | 17.62 | 172,979 | -0.28(-1.56%) |
Jul 26, 2017 | 18.54 | 19.02 | 17.71 | 17.90 | 112,123 | -0.36(-1.97%) |
Jul 25, 2017 | 18.62 | 18.84 | 17.93 | 18.26 | 133,955 | -0.19(-1.03%) |
Jul 24, 2017 | 17.72 | 18.56 | 17.67 | 18.45 | 183,080 | +0.79(+4.47%) |
Jul 21, 2017 | 17.74 | 17.91 | 17.52 | 17.66 | 114,827 | +0.04(+0.23%) |
Jul 20, 2017 | 17.70 | 17.39 | 17.62 | 108,867 | +0.23(+1.32%) | |
Jul 19, 2017 | 17.10 | 17.42 | 16.89 | 17.39 | 131,425 | +0.38(+2.23%) |
Jul 18, 2017 | 16.93 | 17.07 | 16.76 | 17.01 | 59,550 | +0.05(+0.29%) |
Jul 17, 2017 | 16.99 | 17.30 | 16.89 | 16.96 | 60,801 | -0.03(-0.18%) |
Jul 14, 2017 | 17.03 | 17.26 | 16.94 | 16.99 | 121,297 | +0.03(+0.18%) |
Jul 13, 2017 | 16.72 | 17.04 | 16.27 | 16.96 | 97,146 | +0.28(+1.68%) |
Jul 12, 2017 | 16.90 | 17.00 | 16.66 | 16.68 | 95,488 | -0.09(-0.54%) |
Jul 11, 2017 | 17.04 | 17.26 | 16.56 | 16.77 | 99,562 | -0.21(-1.24%) |
Jul 10, 2017 | 17.88 | 17.88 | 16.92 | 16.98 | 161,901 | -0.94(-5.25%) |
Jul 07, 2017 | 17.89 | 18.17 | 17.80 | 17.92 | 175,162 | +0.02(+0.11%) |
Jul 06, 2017 | 17.63 | 18.03 | 17.44 | 17.90 | 124,944 | +0.14(+0.79%) |
Jul 05, 2017 | 17.92 | 18.00 | 17.63 | 17.76 | 156,230 | -0.20(-1.11%) |
Jul 03, 2017 | 17.53 | 18.08 | 17.53 | 17.96 | 164,705 | +0.47(+2.69%) |
Jun 30, 2017 | 17.60 | 17.79 | 17.33 | 17.49 | 154,835 | -0.09(-0.51%) |
Jun 29, 2017 | 17.18 | 17.66 | 16.86 | 17.58 | 138,036 | +0.39(+2.27%) |
Jun 28, 2017 | 16.99 | 17.33 | 16.67 | 17.19 | 169,902 | +0.31(+1.84%) |
Jun 27, 2017 | 17.32 | 17.41 | 16.85 | 16.88 | 239,246 | -0.51(-2.93%) |
Jun 26, 2017 | 17.50 | 17.68 | 17.26 | 17.39 | 165,037 | -0.11(-0.63%) |
Jun 23, 2017 | 17.77 | 17.50 | 537,554 | +0.68(+4.04%) | ||
Jun 22, 2017 | 17.22 | 17.42 | 16.63 | 16.82 | 270,522 | -0.26(-1.52%) |
Jun 21, 2017 | 17.39 | 17.66 | 16.82 | 17.08 | 297,238 | -0.15(-0.87%) |
Jun 20, 2017 | 17.45 | 18.00 | 17.16 | 17.23 | 346,694 | -0.12(-0.69%) |
Jun 19, 2017 | 17.49 | 17.62 | 17.05 | 17.35 | 661,494 | -0.14(-0.80%) |
Jun 16, 2017 | 17.09 | 17.53 | 17.07 | 17.49 | 165,769 | +0.24(+1.39%) |
Jun 15, 2017 | 17.05 | 17.45 | 16.91 | 17.25 | 128,779 | -0.02(-0.12%) |
Jun 14, 2017 | 17.28 | 17.50 | 16.75 | 17.27 | 139,982 | -0.01(-0.06%) |
Jun 13, 2017 | 17.51 | 17.51 | 17.09 | 17.28 | 237,032 | -0.13(-0.75%) |
Jun 12, 2017 | 17.50 | 17.81 | 17.27 | 17.41 | 230,951 | -0.15(-0.85%) |
Jun 09, 2017 | 17.40 | 17.77 | 17.13 | 17.56 | 261,582 | +0.16(+0.92%) |
Jun 08, 2017 | 17.52 | 17.60 | 17.15 | 17.40 | 126,964 | -0.10(-0.57%) |
Jun 07, 2017 | 17.08 | 17.98 | 16.55 | 17.50 | 337,363 | +0.49(+2.88%) |
Jun 06, 2017 | 17.08 | 17.32 | 16.52 | 17.01 | 164,354 | -0.07(-0.41%) |
Jun 05, 2017 | 16.91 | 17.15 | 16.39 | 17.08 | 189,845 | +0.20(+1.18%) |
Jun 02, 2017 | 16.39 | 16.95 | 16.39 | 16.88 | 114,109 | +0.61(+3.75%) |