Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.00 | 18.26 | 18.00 | 18.05 | 174,766 | +0.09(+0.53%) |
Aug 30, 2017 | 17.92 | 18.09 | 17.78 | 17.95 | 117,502 | +0.06(+0.32%) |
Aug 29, 2017 | 17.81 | 17.97 | 17.74 | 17.89 | 153,808 | -0.07(-0.40%) |
Aug 28, 2017 | 18.10 | 18.16 | 17.84 | 17.97 | 164,879 | -0.07(-0.36%) |
Aug 25, 2017 | 18.00 | 18.06 | 17.89 | 18.03 | 87,570 | +0.06(+0.32%) |
Aug 24, 2017 | 18.01 | 18.01 | 17.84 | 17.97 | 76,462 | +0.04(+0.20%) |
Aug 23, 2017 | 17.83 | 18.04 | 17.83 | 17.94 | 88,256 | -0.04(-0.20%) |
Aug 22, 2017 | 17.99 | 18.16 | 17.89 | 17.97 | 92,420 | +0.07(+0.37%) |
Aug 21, 2017 | 17.81 | 17.93 | 17.77 | 17.91 | 106,801 | +0.09(+0.49%) |
Aug 18, 2017 | 17.62 | 17.91 | 17.54 | 17.82 | 235,576 | -0.01(-0.04%) |
Aug 17, 2017 | 17.97 | 18.09 | 17.79 | 17.83 | 242,133 | -0.23(-1.25%) |
Aug 16, 2017 | 18.07 | 18.17 | 17.98 | 18.05 | 144,508 | +0.04(+0.24%) |
Aug 15, 2017 | 18.37 | 18.37 | 17.97 | 18.01 | 173,144 | -0.24(-1.31%) |
Aug 14, 2017 | 17.99 | 18.32 | 17.95 | 18.25 | 276,766 | +0.50(+2.82%) |
Aug 11, 2017 | 17.78 | 18.31 | 17.37 | 17.75 | 257,608 | -0.14(-0.77%) |
Aug 10, 2017 | 18.06 | 18.14 | 17.88 | 17.89 | 238,493 | -0.26(-1.43%) |
Aug 09, 2017 | 18.31 | 18.48 | 18.05 | 18.15 | 430,654 | -0.35(-1.87%) |
Aug 08, 2017 | 18.46 | 18.77 | 18.44 | 18.49 | 176,654 | +0.01(+0.04%) |
Aug 07, 2017 | 18.69 | 18.80 | 18.45 | 18.48 | 237,644 | -0.22(-1.16%) |
Aug 04, 2017 | 18.80 | 18.87 | 18.69 | 18.70 | 182,897 | +0.00(+0.00%) |
Aug 03, 2017 | 18.93 | 18.95 | 18.66 | 18.70 | 146,174 | -0.28(-1.48%) |
Aug 02, 2017 | 19.11 | 19.15 | 18.92 | 18.98 | 137,782 | -0.12(-0.64%) |
Aug 01, 2017 | 19.20 | 19.20 | 18.87 | 19.10 | 157,888 | +0.00(+0.00%) |
Jul 31, 2017 | 18.90 | 19.17 | 18.65 | 19.10 | 206,083 | +0.34(+1.80%) |
Jul 28, 2017 | 18.66 | 18.99 | 18.47 | 18.77 | 202,354 | +0.22(+1.20%) |
Jul 27, 2017 | 18.58 | 18.70 | 18.45 | 18.54 | 109,383 | +0.00(+0.00%) |
Jul 26, 2017 | 18.84 | 18.84 | 18.43 | 18.54 | 129,176 | -0.27(-1.42%) |
Jul 25, 2017 | 18.68 | 18.90 | 18.66 | 18.81 | 193,020 | +0.34(+1.83%) |
Jul 24, 2017 | 18.42 | 18.62 | 18.25 | 18.47 | 115,265 | +0.04(+0.23%) |
Jul 21, 2017 | 18.69 | 18.72 | 18.31 | 18.43 | 176,603 | -0.06(-0.31%) |
Jul 20, 2017 | 18.46 | 18.57 | 18.35 | 18.48 | 87,205 | +0.04(+0.20%) |
Jul 19, 2017 | 18.44 | 18.56 | 18.29 | 18.45 | 194,369 | +0.01(+0.04%) |
Jul 18, 2017 | 18.42 | 18.49 | 18.23 | 18.44 | 196,690 | -0.07(-0.39%) |
Jul 17, 2017 | 18.49 | 18.65 | 18.35 | 18.51 | 185,922 | -0.09(-0.46%) |
Jul 14, 2017 | 18.42 | 18.66 | 18.37 | 18.60 | 245,638 | -0.04(-0.19%) |
Jul 13, 2017 | 18.72 | 18.74 | 18.39 | 18.64 | 163,127 | -0.08(-0.42%) |
Jul 12, 2017 | 18.58 | 18.82 | 18.54 | 18.72 | 302,038 | +0.10(+0.54%) |
Jul 11, 2017 | 18.72 | 18.72 | 18.40 | 18.61 | 253,968 | -0.12(-0.62%) |
Jul 10, 2017 | 18.86 | 18.87 | 18.64 | 18.73 | 303,544 | -0.17(-0.88%) |
Jul 07, 2017 | 18.65 | 18.92 | 18.52 | 18.90 | 284,096 | +0.30(+1.59%) |
Jul 06, 2017 | 18.48 | 18.64 | 18.34 | 18.60 | 394,927 | +0.12(+0.62%) |
Jul 05, 2017 | 18.62 | 18.62 | 18.24 | 18.48 | 199,433 | -0.12(-0.62%) |
Jul 03, 2017 | 18.46 | 18.65 | 18.35 | 18.60 | 83,647 | +0.32(+1.73%) |
Jun 30, 2017 | 18.49 | 18.58 | 18.08 | 18.28 | 272,296 | -0.09(-0.51%) |
Jun 29, 2017 | 18.31 | 18.59 | 18.00 | 18.38 | 340,688 | +0.62(+3.49%) |
Jun 28, 2017 | 17.60 | 17.90 | 17.26 | 17.76 | 214,335 | +0.32(+1.86%) |
Jun 27, 2017 | 17.23 | 17.53 | 17.22 | 17.43 | 457,494 | +0.23(+1.34%) |
Jun 26, 2017 | 17.19 | 17.51 | 17.08 | 17.20 | 240,124 | -0.02(-0.13%) |
Jun 23, 2017 | 17.23 | 17.56 | 16.96 | 17.22 | 432,281 | +0.09(+0.55%) |
Jun 22, 2017 | 17.08 | 17.27 | 16.91 | 17.13 | 165,599 | +0.04(+0.25%) |
Jun 21, 2017 | 17.46 | 17.48 | 17.08 | 17.09 | 173,366 | -0.35(-2.02%) |
Jun 20, 2017 | 17.63 | 17.63 | 17.38 | 17.44 | 175,676 | -0.22(-1.26%) |
Jun 19, 2017 | 17.80 | 17.93 | 17.63 | 17.66 | 237,053 | -0.02(-0.12%) |
Jun 16, 2017 | 17.84 | 18.07 | 17.67 | 17.68 | 687,980 | -0.45(-2.50%) |
Jun 15, 2017 | 17.91 | 18.29 | 17.91 | 18.14 | 127,037 | +0.03(+0.16%) |
Jun 14, 2017 | 18.15 | 18.15 | 17.65 | 18.11 | 222,499 | -0.16(-0.87%) |
Jun 13, 2017 | 18.39 | 18.42 | 18.08 | 18.27 | 226,662 | -0.01(-0.08%) |
Jun 12, 2017 | 18.34 | 18.71 | 18.14 | 18.28 | 151,505 | -0.04(-0.24%) |
Jun 09, 2017 | 17.94 | 18.41 | 17.84 | 18.33 | 517,172 | +0.49(+2.75%) |
Jun 08, 2017 | 17.34 | 18.07 | 17.14 | 17.84 | 191,679 | +0.52(+2.99%) |
Jun 07, 2017 | 17.20 | 17.42 | 17.17 | 17.32 | 139,333 | +0.16(+0.92%) |
Jun 06, 2017 | 17.07 | 17.26 | 17.04 | 17.16 | 138,281 | -0.12(-0.67%) |
Jun 05, 2017 | 17.34 | 17.50 | 17.27 | 17.27 | 172,018 | -0.08(-0.46%) |
Jun 02, 2017 | 17.05 | 17.60 | 17.00 | 17.35 | 229,381 | +0.23(+1.35%) |