Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.58 | 20.58 | 20.51 | 20.53 | 1,672 | +0.14(+0.66%) |
Aug 30, 2017 | 20.36 | 20.39 | 20.34 | 20.39 | 1,785 | +0.28(+1.38%) |
Aug 28, 2017 | 20.12 | 20.12 | 20.12 | 3 | -0.09(-0.45%) | |
Aug 25, 2017 | 20.17 | 20.21 | 20.04 | 20.21 | 4,622 | +0.62(+3.14%) |
Aug 23, 2017 | 19.59 | 19.59 | 19.59 | 54 | -0.09(-0.47%) | |
Aug 22, 2017 | 19.57 | 19.68 | 19.57 | 19.68 | 3,243 | +0.29(+1.48%) |
Aug 21, 2017 | 19.37 | 19.44 | 19.24 | 19.39 | 1,476 | +0.39(+2.06%) |
Aug 18, 2017 | 18.70 | 19.00 | 18.70 | 19.00 | 2,432 | -0.06(-0.32%) |
Aug 17, 2017 | 19.29 | 19.29 | 19.06 | 19.06 | 4,103 | -0.30(-1.55%) |
Aug 16, 2017 | 19.42 | 19.45 | 19.30 | 19.36 | 6,271 | +0.20(+1.02%) |
Aug 15, 2017 | 19.11 | 19.17 | 19.11 | 19.17 | 668 | -0.17(-0.90%) |
Aug 14, 2017 | 19.37 | 19.38 | 19.34 | 19.34 | 9,422 | +0.23(+1.18%) |
Aug 11, 2017 | 19.18 | 19.18 | 19.12 | 19.12 | 1,078 | -0.25(-1.28%) |
Aug 10, 2017 | 19.74 | 19.74 | 19.35 | 19.36 | 16,610 | -0.58(-2.90%) |
Aug 09, 2017 | 20.05 | 20.05 | 19.90 | 19.94 | 6,749 | +0.02(+0.11%) |
Aug 08, 2017 | 19.89 | 19.97 | 19.88 | 19.92 | 11,823 | +0.26(+1.30%) |
Aug 07, 2017 | 19.66 | 19.66 | 19.62 | 19.66 | 3,732 | +0.15(+0.77%) |
Aug 04, 2017 | 19.47 | 19.51 | 19.47 | 19.51 | 794 | +0.12(+0.62%) |
Aug 03, 2017 | 19.34 | 19.45 | 19.33 | 19.39 | 9,299 | -0.03(-0.15%) |
Aug 02, 2017 | 19.75 | 19.75 | 19.34 | 19.42 | 9,381 | -0.07(-0.35%) |
Aug 01, 2017 | 19.57 | 19.57 | 19.32 | 19.49 | 79,051 | -0.10(-0.50%) |
Jul 31, 2017 | 19.63 | 19.63 | 19.45 | 19.59 | 81,763 | +0.21(+1.09%) |
Jul 28, 2017 | 19.29 | 19.38 | 19.28 | 19.38 | 2,261 | -0.01(-0.04%) |
Jul 27, 2017 | 19.39 | 19.39 | 19.39 | 19.39 | 5,824 | +0.11(+0.55%) |
Jul 26, 2017 | 19.20 | 19.40 | 19.20 | 19.28 | 159,497 | +0.23(+1.22%) |
Jul 25, 2017 | 19.30 | 19.30 | 19.05 | 19.05 | 3,420 | -0.11(-0.55%) |
Jul 24, 2017 | 19.16 | 19.22 | 19.16 | 19.15 | 21,733 | -0.04(-0.18%) |
Jul 21, 2017 | 19.19 | 19.19 | 19.19 | 19.19 | 335 | -0.11(-0.57%) |
Jul 20, 2017 | 19.27 | 19.34 | 19.27 | 19.30 | 5,969 | +0.13(+0.67%) |
Jul 19, 2017 | 19.17 | 19.17 | 19.17 | 19.17 | 287 | +0.51(+2.73%) |
Jul 18, 2017 | 18.66 | 18.66 | 18.66 | 18.66 | 134 | -0.21(-1.09%) |
Jul 14, 2017 | 18.87 | 18.87 | 18.87 | 173 | +0.39(+2.09%) | |
Jul 13, 2017 | 18.48 | 18.48 | 18.48 | 18.48 | 267 | +0.70(+3.91%) |
Jul 10, 2017 | 17.79 | 17.79 | 17.79 | 0 | -0.09(-0.50%) | |
Jul 06, 2017 | 17.88 | 17.88 | 17.88 | 33 | -0.19(-1.04%) | |
Jul 03, 2017 | 18.07 | 18.07 | 18.07 | 2 | +0.17(+0.92%) | |
Jun 30, 2017 | 17.90 | 17.90 | 17.90 | 17.90 | 275 | +0.16(+0.89%) |
Jun 29, 2017 | 17.74 | 17.74 | 17.74 | 17.74 | 565 | +0.14(+0.81%) |
Jun 28, 2017 | 17.60 | 17.60 | 17.60 | 17.60 | 268 | +0.04(+0.23%) |
Jun 26, 2017 | 17.56 | 17.56 | 17.56 | 122 | +0.37(+2.15%) | |
Jun 23, 2017 | 17.19 | 17.19 | 17.19 | 17.19 | 133 | -0.13(-0.75%) |
Jun 22, 2017 | 17.22 | 17.32 | 17.22 | 17.32 | 346 | +0.19(+1.13%) |
Jun 20, 2017 | 17.13 | 17.13 | 17.13 | 0 | -0.23(-1.35%) | |
Jun 19, 2017 | 17.34 | 17.36 | 17.34 | 17.36 | 2,358 | +0.16(+0.91%) |
Jun 14, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.35(-1.99%) | |
Jun 13, 2017 | 17.59 | 17.59 | 17.55 | 17.55 | 5,707 | +0.23(+1.33%) |
Jun 09, 2017 | 17.32 | 17.32 | 17.32 | 0 | -0.35(-1.96%) | |
Jun 08, 2017 | 17.67 | 17.67 | 17.67 | 17.67 | 720 | +0.21(+1.20%) |
Jun 07, 2017 | 17.47 | 17.47 | 17.45 | 17.46 | 7,440 | +0.03(+0.15%) |
Jun 06, 2017 | 17.44 | 17.44 | 17.44 | 17.44 | 404 | +0.08(+0.43%) |
Jun 05, 2017 | 17.36 | 17.36 | 17.36 | 17.36 | 215 | +0.02(+0.13%) |
Jun 02, 2017 | 17.42 | 17.42 | 17.25 | 17.34 | 1,936 | +0.24(+1.40%) |