Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.42 | 18.75 | 18.42 | 18.65 | 3,649,834 | +0.20(+1.07%) |
Aug 30, 2017 | 18.27 | 18.47 | 18.22 | 18.45 | 2,015,007 | +0.22(+1.22%) |
Aug 29, 2017 | 18.06 | 18.28 | 18.06 | 18.23 | 2,873,464 | -0.09(-0.50%) |
Aug 28, 2017 | 18.87 | 18.93 | 18.13 | 18.32 | 5,191,150 | -0.45(-2.42%) |
Aug 25, 2017 | 18.68 | 18.89 | 18.68 | 18.77 | 3,465,613 | +0.15(+0.80%) |
Aug 24, 2017 | 18.62 | 18.74 | 18.55 | 18.62 | 2,479,247 | +0.03(+0.18%) |
Aug 23, 2017 | 18.16 | 18.71 | 18.10 | 18.59 | 4,384,067 | +0.39(+2.13%) |
Aug 22, 2017 | 18.17 | 18.23 | 18.06 | 18.20 | 2,607,622 | +0.11(+0.59%) |
Aug 21, 2017 | 18.18 | 18.20 | 18.03 | 18.09 | 1,860,133 | -0.08(-0.45%) |
Aug 18, 2017 | 18.20 | 18.37 | 18.13 | 18.18 | 2,530,523 | -0.10(-0.54%) |
Aug 17, 2017 | 18.56 | 18.75 | 18.27 | 18.27 | 2,892,617 | -0.36(-1.95%) |
Aug 16, 2017 | 18.80 | 18.89 | 18.58 | 18.64 | 1,987,329 | -0.04(-0.22%) |
Aug 15, 2017 | 18.75 | 18.81 | 18.64 | 18.68 | 2,515,427 | +0.03(+0.18%) |
Aug 14, 2017 | 18.35 | 18.72 | 18.31 | 18.65 | 3,160,261 | +0.49(+2.68%) |
Aug 11, 2017 | 18.17 | 18.24 | 18.05 | 18.16 | 4,739,705 | -0.09(-0.50%) |
Aug 10, 2017 | 18.65 | 18.75 | 18.24 | 18.25 | 4,078,123 | -0.53(-2.81%) |
Aug 09, 2017 | 18.70 | 18.88 | 18.65 | 18.78 | 2,536,230 | -0.09(-0.48%) |
Aug 08, 2017 | 18.82 | 19.11 | 18.82 | 18.87 | 3,242,198 | +0.04(+0.22%) |
Aug 07, 2017 | 18.74 | 18.97 | 18.74 | 18.83 | 2,512,739 | +0.08(+0.44%) |
Aug 04, 2017 | 18.80 | 18.89 | 18.70 | 18.75 | 2,520,393 | +0.06(+0.31%) |
Aug 03, 2017 | 18.69 | 18.91 | 18.62 | 18.69 | 3,207,126 | -0.11(-0.57%) |
Aug 02, 2017 | 18.74 | 18.82 | 18.64 | 18.79 | 2,763,008 | +0.01(+0.04%) |
Aug 01, 2017 | 18.79 | 19.03 | 18.74 | 18.79 | 4,504,882 | +0.11(+0.57%) |
Jul 31, 2017 | 18.78 | 18.81 | 18.54 | 18.68 | 3,895,618 | -0.04(-0.22%) |
Jul 28, 2017 | 18.77 | 18.80 | 18.41 | 18.72 | 6,205,602 | +0.02(+0.13%) |
Jul 27, 2017 | 18.30 | 18.65 | 18.29 | 18.70 | 9,072,112 | +0.88(+4.93%) |
Jul 26, 2017 | 18.07 | 18.08 | 17.62 | 17.82 | 6,847,208 | -0.26(-1.45%) |
Jul 25, 2017 | 18.18 | 18.32 | 18.06 | 18.08 | 6,073,129 | +0.13(+0.73%) |
Jul 24, 2017 | 17.93 | 18.09 | 17.74 | 17.95 | 6,146,449 | -0.05(-0.27%) |
Jul 21, 2017 | 17.64 | 18.10 | 17.64 | 18.00 | 6,382,110 | +0.33(+1.86%) |
Jul 20, 2017 | 17.57 | 17.73 | 17.49 | 17.67 | 2,563,754 | +0.07(+0.42%) |
Jul 19, 2017 | 17.23 | 17.63 | 17.23 | 17.60 | 3,946,353 | +0.45(+2.63%) |
Jul 18, 2017 | 17.11 | 17.19 | 16.98 | 17.14 | 5,162,628 | -0.06(-0.33%) |
Jul 17, 2017 | 17.35 | 17.52 | 17.17 | 17.20 | 5,662,069 | -0.41(-2.33%) |
Jul 14, 2017 | 17.49 | 17.75 | 17.48 | 17.61 | 4,550,463 | -0.04(-0.23%) |
Jul 13, 2017 | 17.58 | 17.72 | 17.51 | 17.65 | 4,225,463 | +0.11(+0.61%) |
Jul 12, 2017 | 17.14 | 17.57 | 17.12 | 17.55 | 4,942,131 | +0.39(+2.30%) |
Jul 11, 2017 | 17.10 | 17.21 | 17.03 | 17.15 | 3,662,506 | +0.08(+0.48%) |
Jul 10, 2017 | 17.05 | 17.14 | 16.96 | 17.07 | 6,393,886 | -0.02(-0.10%) |
Jul 07, 2017 | 17.08 | 17.16 | 16.94 | 17.09 | 6,767,519 | +0.02(+0.14%) |
Jul 06, 2017 | 17.50 | 17.52 | 17.05 | 17.06 | 5,389,967 | -0.43(-2.44%) |
Jul 05, 2017 | 17.55 | 17.64 | 17.39 | 17.49 | 3,844,055 | -0.02(-0.09%) |
Jul 03, 2017 | 17.19 | 17.57 | 17.15 | 17.51 | 3,610,868 | +0.35(+2.06%) |
Jun 30, 2017 | 17.51 | 17.51 | 16.97 | 17.15 | 7,496,584 | -0.25(-1.46%) |
Jun 29, 2017 | 17.74 | 17.85 | 17.22 | 17.41 | 4,784,181 | +0.02(+0.09%) |
Jun 28, 2017 | 17.32 | 17.44 | 17.26 | 17.39 | 4,999,743 | +0.16(+0.95%) |
Jun 27, 2017 | 17.11 | 17.37 | 17.05 | 17.23 | 6,003,458 | +0.19(+1.11%) |
Jun 26, 2017 | 16.89 | 17.11 | 16.82 | 17.04 | 2,829,267 | +0.18(+1.07%) |
Jun 23, 2017 | 16.84 | 17.01 | 16.65 | 16.86 | 6,345,251 | +0.12(+0.74%) |
Jun 22, 2017 | 16.48 | 16.92 | 16.41 | 16.73 | 5,536,660 | +0.28(+1.70%) |
Jun 21, 2017 | 16.61 | 16.68 | 16.32 | 16.46 | 4,474,823 | -0.01(-0.05%) |
Jun 20, 2017 | 16.59 | 16.59 | 16.36 | 16.46 | 3,919,219 | -0.11(-0.69%) |
Jun 19, 2017 | 16.80 | 16.82 | 16.54 | 16.58 | 3,419,376 | -0.14(-0.83%) |
Jun 16, 2017 | 16.87 | 16.87 | 16.42 | 16.72 | 7,704,069 | -0.11(-0.68%) |
Jun 15, 2017 | 16.37 | 16.93 | 16.32 | 16.83 | 10,700,573 | +0.43(+2.60%) |
Jun 14, 2017 | 16.28 | 16.48 | 15.99 | 16.41 | 5,597,569 | +0.05(+0.30%) |
Jun 13, 2017 | 16.04 | 16.46 | 15.48 | 16.36 | 8,833,682 | +0.36(+2.26%) |
Jun 12, 2017 | 16.22 | 16.58 | 15.94 | 16.00 | 9,410,192 | -0.16(-1.02%) |
Jun 09, 2017 | 15.80 | 16.25 | 15.74 | 16.16 | 7,602,439 | +0.56(+3.58%) |
Jun 08, 2017 | 15.68 | 15.77 | 15.58 | 15.60 | 4,353,274 | -0.06(-0.37%) |
Jun 07, 2017 | 15.72 | 15.88 | 15.64 | 15.66 | 5,478,121 | +0.04(+0.26%) |
Jun 06, 2017 | 15.40 | 15.73 | 15.31 | 15.62 | 3,377,533 | +0.11(+0.69%) |
Jun 05, 2017 | 15.48 | 15.64 | 15.45 | 15.51 | 4,227,336 | -0.01(-0.05%) |
Jun 02, 2017 | 15.38 | 15.66 | 15.23 | 15.52 | 6,065,314 | +0.04(+0.27%) |