Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.00 | 19.30 | 18.75 | 19.10 | 91,690 | +0.25(+1.33%) |
Aug 30, 2017 | 18.90 | 18.95 | 18.40 | 18.85 | 56,920 | +0.10(+0.53%) |
Aug 29, 2017 | 18.10 | 18.95 | 17.90 | 18.75 | 109,694 | +0.60(+3.31%) |
Aug 28, 2017 | 18.45 | 18.45 | 17.90 | 18.15 | 32,508 | -0.20(-1.09%) |
Aug 25, 2017 | 18.05 | 18.50 | 17.95 | 18.35 | 54,890 | +0.10(+0.55%) |
Aug 24, 2017 | 18.55 | 18.55 | 17.70 | 18.25 | 72,237 | -0.25(-1.35%) |
Aug 23, 2017 | 17.95 | 18.70 | 17.50 | 18.50 | 70,199 | +0.40(+2.21%) |
Aug 22, 2017 | 18.00 | 18.50 | 17.95 | 18.10 | 58,718 | +0.30(+1.69%) |
Aug 21, 2017 | 18.20 | 18.25 | 17.70 | 17.80 | 35,590 | -0.50(-2.73%) |
Aug 18, 2017 | 17.80 | 18.60 | 17.55 | 18.30 | 78,537 | +0.30(+1.67%) |
Aug 17, 2017 | 18.30 | 18.50 | 17.75 | 18.00 | 68,843 | -0.40(-2.17%) |
Aug 16, 2017 | 18.48 | 18.65 | 17.85 | 18.40 | 114,654 | +0.00(+0.00%) |
Aug 15, 2017 | 18.70 | 18.85 | 18.35 | 18.40 | 67,459 | -0.40(-2.13%) |
Aug 14, 2017 | 18.85 | 18.85 | 18.32 | 18.80 | 46,684 | -0.05(-0.27%) |
Aug 11, 2017 | 18.95 | 19.15 | 18.70 | 18.85 | 36,126 | +0.10(+0.53%) |
Aug 10, 2017 | 19.00 | 19.00 | 18.51 | 18.75 | 45,980 | -0.30(-1.57%) |
Aug 09, 2017 | 19.25 | 19.35 | 18.70 | 19.05 | 31,444 | -0.15(-0.78%) |
Aug 08, 2017 | 19.20 | 19.90 | 19.05 | 19.20 | 68,404 | +0.00(+0.00%) |
Aug 07, 2017 | 18.85 | 19.84 | 18.80 | 19.20 | 88,298 | +0.45(+2.40%) |
Aug 04, 2017 | 18.00 | 18.80 | 17.25 | 18.75 | 64,308 | +1.60(+9.33%) |
Aug 03, 2017 | 17.40 | 17.55 | 17.00 | 17.15 | 85,478 | -0.35(-2.00%) |
Aug 02, 2017 | 17.60 | 18.15 | 17.30 | 17.50 | 56,537 | -0.20(-1.13%) |
Aug 01, 2017 | 18.23 | 18.50 | 17.15 | 17.70 | 38,477 | +0.10(+0.57%) |
Jul 31, 2017 | 18.35 | 18.60 | 17.45 | 17.60 | 44,956 | -0.60(-3.30%) |
Jul 28, 2017 | 17.35 | 18.35 | 17.27 | 18.20 | 50,771 | +0.90(+5.20%) |
Jul 27, 2017 | 17.75 | 18.10 | 17.25 | 17.30 | 156,912 | -0.35(-1.98%) |
Jul 26, 2017 | 19.20 | 19.30 | 17.50 | 17.65 | 80,158 | -1.40(-7.35%) |
Jul 25, 2017 | 19.30 | 19.60 | 19.05 | 19.05 | 141,218 | -0.15(-0.78%) |
Jul 24, 2017 | 19.45 | 19.50 | 18.70 | 19.20 | 100,320 | -0.20(-1.03%) |
Jul 21, 2017 | 20.35 | 20.35 | 19.40 | 19.40 | 96,361 | -0.95(-4.67%) |
Jul 20, 2017 | 20.65 | 20.20 | 20.35 | 69,769 | -0.30(-1.45%) | |
Jul 19, 2017 | 20.55 | 21.00 | 20.30 | 20.65 | 86,654 | +0.15(+0.73%) |
Jul 18, 2017 | 20.60 | 20.95 | 20.35 | 20.50 | 52,426 | -0.25(-1.20%) |
Jul 17, 2017 | 21.20 | 21.20 | 20.70 | 20.75 | 42,828 | -0.40(-1.89%) |
Jul 14, 2017 | 21.20 | 21.35 | 20.75 | 21.15 | 24,653 | -0.10(-0.47%) |
Jul 13, 2017 | 21.20 | 21.45 | 20.60 | 21.25 | 37,566 | +0.15(+0.71%) |
Jul 12, 2017 | 21.20 | 21.45 | 20.90 | 21.10 | 52,143 | +0.00(+0.00%) |
Jul 11, 2017 | 20.70 | 21.35 | 20.35 | 21.10 | 71,637 | +0.40(+1.93%) |
Jul 10, 2017 | 21.20 | 21.20 | 20.45 | 20.70 | 64,125 | -0.70(-3.27%) |
Jul 07, 2017 | 20.90 | 21.45 | 20.55 | 21.40 | 36,059 | +0.55(+2.64%) |
Jul 06, 2017 | 21.40 | 21.55 | 20.75 | 20.85 | 80,706 | -0.55(-2.57%) |
Jul 05, 2017 | 21.70 | 22.00 | 20.60 | 21.40 | 91,176 | -0.30(-1.38%) |
Jul 03, 2017 | 21.70 | 21.95 | 21.50 | 21.70 | 32,306 | +0.25(+1.17%) |
Jun 30, 2017 | 21.15 | 21.95 | 20.75 | 21.45 | 107,213 | +0.35(+1.66%) |
Jun 29, 2017 | 20.65 | 21.25 | 20.40 | 21.10 | 110,056 | +0.60(+2.93%) |
Jun 28, 2017 | 21.05 | 21.15 | 20.00 | 20.50 | 76,886 | -0.20(-0.97%) |
Jun 27, 2017 | 20.50 | 21.15 | 20.30 | 20.70 | 56,562 | +0.20(+0.98%) |
Jun 26, 2017 | 19.60 | 21.20 | 19.35 | 20.50 | 156,126 | +1.05(+5.40%) |
Jun 23, 2017 | 18.55 | 19.60 | 18.32 | 19.45 | 998,603 | +0.85(+4.57%) |
Jun 22, 2017 | 18.90 | 19.25 | 18.30 | 18.60 | 102,210 | -0.25(-1.33%) |
Jun 21, 2017 | 19.35 | 19.90 | 18.75 | 18.85 | 120,887 | -0.55(-2.84%) |
Jun 20, 2017 | 19.75 | 19.95 | 19.10 | 19.40 | 53,682 | -0.35(-1.77%) |
Jun 19, 2017 | 19.95 | 20.05 | 19.70 | 19.75 | 29,696 | +0.15(+0.77%) |
Jun 16, 2017 | 19.85 | 19.85 | 19.30 | 19.60 | 39,151 | +0.10(+0.51%) |
Jun 15, 2017 | 19.40 | 19.80 | 19.02 | 19.50 | 35,077 | +0.35(+1.83%) |
Jun 14, 2017 | 19.35 | 19.90 | 18.95 | 19.15 | 26,382 | -0.45(-2.30%) |
Jun 13, 2017 | 19.95 | 20.15 | 19.16 | 19.60 | 31,821 | -0.25(-1.26%) |
Jun 12, 2017 | 19.55 | 20.15 | 19.55 | 19.85 | 46,343 | +0.25(+1.28%) |
Jun 09, 2017 | 19.15 | 19.75 | 19.15 | 19.60 | 72,935 | +0.45(+2.35%) |
Jun 08, 2017 | 18.05 | 19.15 | 18.05 | 19.15 | 32,871 | +0.75(+4.08%) |
Jun 07, 2017 | 18.65 | 18.65 | 18.05 | 18.40 | 18,919 | -0.30(-1.60%) |
Jun 06, 2017 | 18.85 | 19.05 | 18.20 | 18.70 | 26,735 | -0.40(-2.09%) |
Jun 05, 2017 | 18.55 | 19.25 | 18.55 | 19.10 | 60,165 | +0.35(+1.87%) |
Jun 02, 2017 | 18.30 | 18.75 | 18.05 | 18.75 | 56,139 | +0.40(+2.18%) |