Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.21 | 19.44 | 19.15 | 19.39 | 259,612 | +0.27(+1.44%) |
Aug 30, 2017 | 18.93 | 19.15 | 18.90 | 19.11 | 330,100 | +0.18(+0.97%) |
Aug 29, 2017 | 18.99 | 19.09 | 18.92 | 18.93 | 200,028 | -0.11(-0.55%) |
Aug 28, 2017 | 19.45 | 19.56 | 19.01 | 19.04 | 286,744 | -0.37(-1.92%) |
Aug 25, 2017 | 19.22 | 19.44 | 19.14 | 19.41 | 350,373 | +0.23(+1.21%) |
Aug 24, 2017 | 19.17 | 19.35 | 19.14 | 19.18 | 312,600 | +0.03(+0.15%) |
Aug 23, 2017 | 19.01 | 19.23 | 18.99 | 19.15 | 354,944 | +0.07(+0.37%) |
Aug 22, 2017 | 19.21 | 19.23 | 18.92 | 19.08 | 279,834 | -0.11(-0.55%) |
Aug 21, 2017 | 18.75 | 19.28 | 18.66 | 19.18 | 427,752 | +0.43(+2.29%) |
Aug 18, 2017 | 18.74 | 18.88 | 18.64 | 18.76 | 746,523 | -0.06(-0.34%) |
Aug 17, 2017 | 18.67 | 18.92 | 18.64 | 18.82 | 374,495 | +0.10(+0.53%) |
Aug 16, 2017 | 18.54 | 18.81 | 18.52 | 18.72 | 287,476 | +0.19(+1.02%) |
Aug 15, 2017 | 18.42 | 18.55 | 18.27 | 18.53 | 276,245 | +0.01(+0.08%) |
Aug 14, 2017 | 18.28 | 18.60 | 18.16 | 18.52 | 363,734 | +0.32(+1.78%) |
Aug 11, 2017 | 18.25 | 18.61 | 18.11 | 18.19 | 298,892 | -0.18(-1.00%) |
Aug 10, 2017 | 18.64 | 18.79 | 18.35 | 18.38 | 369,822 | -0.24(-1.29%) |
Aug 09, 2017 | 18.59 | 18.66 | 18.42 | 18.61 | 343,968 | +0.06(+0.30%) |
Aug 08, 2017 | 18.53 | 18.64 | 18.47 | 18.56 | 289,160 | +0.04(+0.19%) |
Aug 07, 2017 | 18.52 | 18.59 | 18.35 | 18.52 | 197,870 | +0.03(+0.15%) |
Aug 04, 2017 | 18.33 | 18.57 | 18.33 | 18.49 | 278,596 | +0.16(+0.88%) |
Aug 03, 2017 | 18.26 | 18.42 | 18.21 | 18.33 | 239,849 | +0.08(+0.42%) |
Aug 02, 2017 | 18.30 | 18.39 | 18.16 | 18.26 | 400,448 | -0.04(-0.23%) |
Aug 01, 2017 | 18.31 | 18.39 | 18.19 | 18.30 | 808,295 | +0.02(+0.12%) |
Jul 31, 2017 | 18.16 | 18.35 | 17.97 | 18.28 | 643,848 | +0.15(+0.85%) |
Jul 28, 2017 | 18.17 | 18.35 | 18.06 | 18.12 | 532,373 | -0.01(-0.08%) |
Jul 27, 2017 | 17.97 | 18.23 | 17.50 | 18.14 | 631,827 | +0.61(+3.45%) |
Jul 26, 2017 | 17.33 | 17.60 | 17.24 | 17.53 | 522,010 | +0.20(+1.18%) |
Jul 25, 2017 | 16.92 | 17.33 | 16.86 | 17.33 | 560,865 | +0.37(+2.20%) |
Jul 24, 2017 | 16.88 | 17.02 | 16.83 | 16.95 | 517,916 | +0.12(+0.71%) |
Jul 21, 2017 | 17.09 | 17.11 | 16.71 | 16.83 | 729,339 | -0.11(-0.62%) |
Jul 20, 2017 | 16.92 | 17.17 | 16.86 | 16.94 | 690,290 | +0.04(+0.21%) |
Jul 19, 2017 | 16.64 | 16.92 | 16.59 | 16.90 | 831,332 | +0.35(+2.12%) |
Jul 18, 2017 | 16.51 | 16.62 | 16.42 | 16.55 | 815,498 | +0.11(+0.64%) |
Jul 17, 2017 | 16.43 | 16.57 | 16.38 | 16.45 | 752,961 | +0.05(+0.30%) |
Jul 14, 2017 | 16.33 | 16.40 | 16.22 | 16.40 | 1,238,851 | +0.15(+0.95%) |
Jul 13, 2017 | 16.25 | 16.43 | 16.19 | 16.24 | 1,084,604 | -0.03(-0.17%) |
Jul 12, 2017 | 16.29 | 16.43 | 16.24 | 16.27 | 1,561,725 | -0.01(-0.09%) |
Jul 11, 2017 | 16.13 | 16.33 | 16.12 | 16.29 | 6,508,419 | -1.36(-7.70%) |
Jul 10, 2017 | 17.75 | 17.78 | 17.59 | 17.64 | 108,153 | -0.13(-0.71%) |
Jul 07, 2017 | 17.75 | 17.91 | 17.64 | 17.77 | 82,499 | +0.09(+0.52%) |
Jul 06, 2017 | 17.82 | 17.82 | 17.56 | 17.68 | 160,027 | -0.14(-0.79%) |
Jul 05, 2017 | 18.08 | 18.09 | 17.76 | 17.82 | 117,229 | -0.25(-1.40%) |
Jul 03, 2017 | 17.67 | 18.14 | 17.67 | 18.07 | 143,359 | +0.42(+2.35%) |
Jun 30, 2017 | 17.71 | 17.79 | 17.62 | 17.66 | 204,251 | +0.00(+0.00%) |
Jun 29, 2017 | 17.55 | 17.85 | 17.45 | 17.66 | 213,772 | +0.07(+0.40%) |
Jun 28, 2017 | 17.58 | 17.65 | 17.47 | 17.59 | 161,663 | +0.08(+0.48%) |
Jun 27, 2017 | 17.62 | 17.89 | 17.31 | 17.50 | 196,414 | -0.12(-0.68%) |
Jun 26, 2017 | 17.51 | 17.88 | 17.38 | 17.62 | 202,438 | +0.15(+0.85%) |
Jun 23, 2017 | 17.47 | 17.64 | 17.40 | 17.47 | 236,489 | +0.01(+0.04%) |
Jun 22, 2017 | 17.47 | 17.58 | 17.36 | 17.47 | 149,871 | -0.06(-0.36%) |
Jun 21, 2017 | 17.59 | 17.75 | 17.45 | 17.53 | 118,743 | -0.11(-0.64%) |
Jun 20, 2017 | 17.89 | 17.97 | 17.57 | 17.64 | 124,969 | -0.28(-1.57%) |
Jun 19, 2017 | 18.11 | 18.18 | 17.87 | 17.93 | 204,452 | -0.10(-0.54%) |
Jun 16, 2017 | 18.16 | 18.35 | 18.02 | 18.02 | 356,135 | -0.33(-1.78%) |
Jun 15, 2017 | 18.18 | 18.42 | 18.18 | 18.35 | 78,595 | +0.07(+0.38%) |
Jun 14, 2017 | 18.31 | 18.43 | 18.09 | 18.28 | 96,475 | +0.01(+0.08%) |
Jun 13, 2017 | 18.20 | 18.28 | 18.10 | 18.27 | 95,623 | +0.02(+0.11%) |
Jun 12, 2017 | 17.94 | 18.30 | 17.94 | 18.25 | 106,484 | +0.29(+1.63%) |
Jun 09, 2017 | 17.71 | 18.04 | 17.63 | 17.95 | 142,505 | +0.21(+1.18%) |
Jun 08, 2017 | 17.74 | 17.79 | 17.51 | 17.74 | 123,520 | +0.00(+0.00%) |
Jun 07, 2017 | 17.73 | 17.92 | 17.72 | 17.74 | 120,607 | -0.01(-0.04%) |
Jun 06, 2017 | 17.89 | 17.92 | 17.74 | 17.75 | 108,953 | -0.17(-0.93%) |
Jun 05, 2017 | 17.93 | 17.97 | 17.79 | 17.92 | 125,079 | -0.03(-0.19%) |
Jun 02, 2017 | 17.76 | 18.08 | 17.76 | 17.95 | 171,424 | +0.27(+1.53%) |