Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.59 | 20.75 | 20.31 | 20.34 | 134,930 | -0.08(-0.39%) |
Aug 30, 2017 | 20.71 | 20.97 | 20.34 | 20.42 | 146,439 | -0.24(-1.16%) |
Aug 29, 2017 | 19.96 | 20.88 | 19.96 | 20.66 | 165,079 | +0.57(+2.84%) |
Aug 28, 2017 | 19.82 | 20.25 | 19.70 | 20.09 | 148,757 | +0.28(+1.41%) |
Aug 25, 2017 | 20.10 | 20.15 | 19.79 | 19.81 | 92,693 | -0.24(-1.20%) |
Aug 24, 2017 | 20.14 | 20.42 | 19.90 | 20.05 | 234,112 | +0.11(+0.55%) |
Aug 23, 2017 | 19.99 | 20.30 | 19.42 | 19.94 | 249,074 | -0.04(-0.20%) |
Aug 22, 2017 | 20.67 | 20.98 | 19.91 | 19.98 | 256,844 | -0.69(-3.34%) |
Aug 21, 2017 | 20.69 | 21.02 | 20.48 | 20.67 | 115,400 | -0.11(-0.53%) |
Aug 18, 2017 | 20.00 | 21.30 | 20.00 | 20.78 | 341,627 | +0.75(+3.74%) |
Aug 17, 2017 | 20.68 | 21.19 | 20.00 | 20.03 | 294,460 | -0.97(-4.62%) |
Aug 16, 2017 | 21.70 | 21.99 | 20.96 | 21.00 | 306,860 | -0.43(-2.01%) |
Aug 15, 2017 | 21.43 | 21.90 | 21.35 | 21.43 | 192,231 | +0.14(+0.66%) |
Aug 14, 2017 | 21.01 | 21.95 | 20.95 | 21.29 | 249,095 | +0.22(+1.04%) |
Aug 11, 2017 | 19.50 | 21.26 | 19.00 | 21.07 | 381,063 | -0.73(-3.35%) |
Aug 10, 2017 | 21.31 | 22.55 | 21.25 | 21.80 | 410,970 | +0.40(+1.87%) |
Aug 09, 2017 | 21.32 | 22.30 | 21.01 | 21.40 | 1,173,901 | +2.31(+12.10%) |
Aug 08, 2017 | 19.15 | 19.35 | 19.03 | 19.09 | 121,476 | -0.14(-0.73%) |
Aug 07, 2017 | 19.08 | 19.35 | 18.98 | 19.23 | 98,376 | +0.19(+1.00%) |
Aug 04, 2017 | 19.12 | 19.20 | 18.93 | 19.04 | 43,194 | +0.02(+0.11%) |
Aug 03, 2017 | 19.29 | 19.32 | 18.93 | 19.02 | 77,515 | -0.04(-0.21%) |
Aug 02, 2017 | 18.97 | 19.08 | 18.72 | 19.06 | 142,249 | +0.13(+0.69%) |
Aug 01, 2017 | 18.90 | 19.00 | 18.57 | 18.93 | 168,876 | +0.09(+0.48%) |
Jul 31, 2017 | 18.97 | 19.00 | 18.48 | 18.84 | 113,760 | -0.13(-0.69%) |
Jul 28, 2017 | 18.87 | 19.35 | 18.87 | 18.97 | 128,205 | -0.03(-0.16%) |
Jul 27, 2017 | 18.98 | 19.14 | 18.78 | 19.00 | 113,430 | +0.12(+0.64%) |
Jul 26, 2017 | 18.84 | 19.15 | 18.43 | 18.88 | 124,303 | +0.06(+0.32%) |
Jul 25, 2017 | 18.47 | 18.99 | 18.26 | 18.82 | 109,624 | +0.45(+2.45%) |
Jul 24, 2017 | 18.38 | 18.50 | 18.17 | 18.37 | 56,231 | +0.07(+0.38%) |
Jul 21, 2017 | 19.07 | 19.07 | 18.14 | 18.30 | 131,125 | -0.61(-3.23%) |
Jul 20, 2017 | 19.12 | 19.14 | 18.81 | 18.91 | 58,402 | -0.15(-0.79%) |
Jul 19, 2017 | 19.10 | 19.73 | 18.92 | 19.06 | 66,930 | -0.06(-0.31%) |
Jul 18, 2017 | 18.84 | 19.30 | 18.54 | 19.12 | 114,680 | +0.19(+1.00%) |
Jul 17, 2017 | 18.87 | 19.45 | 18.66 | 18.93 | 194,318 | +0.21(+1.12%) |
Jul 14, 2017 | 18.78 | 18.94 | 18.68 | 18.72 | 183,907 | -0.07(-0.37%) |
Jul 13, 2017 | 18.64 | 18.81 | 18.44 | 18.79 | 73,397 | +0.11(+0.59%) |
Jul 12, 2017 | 18.85 | 18.86 | 18.55 | 18.68 | 112,332 | +0.01(+0.05%) |
Jul 11, 2017 | 18.42 | 18.80 | 18.38 | 18.67 | 83,237 | +0.15(+0.81%) |
Jul 10, 2017 | 18.21 | 18.60 | 18.11 | 18.52 | 116,874 | +0.12(+0.65%) |
Jul 07, 2017 | 18.25 | 18.43 | 17.91 | 18.40 | 92,456 | +0.18(+0.99%) |
Jul 06, 2017 | 18.53 | 18.84 | 18.10 | 18.22 | 102,760 | -0.53(-2.83%) |
Jul 05, 2017 | 18.84 | 18.84 | 18.34 | 18.75 | 144,895 | -0.02(-0.11%) |
Jul 03, 2017 | 18.60 | 18.80 | 18.48 | 18.77 | 64,885 | +0.29(+1.57%) |
Jun 30, 2017 | 18.65 | 18.80 | 18.46 | 18.48 | 117,841 | -0.17(-0.91%) |
Jun 29, 2017 | 18.58 | 18.85 | 18.34 | 18.65 | 146,308 | +0.09(+0.48%) |
Jun 28, 2017 | 18.22 | 18.79 | 17.93 | 18.56 | 118,564 | +0.38(+2.09%) |
Jun 27, 2017 | 18.56 | 18.56 | 18.16 | 18.18 | 114,494 | -0.44(-2.36%) |
Jun 26, 2017 | 18.73 | 18.80 | 18.26 | 18.62 | 159,940 | +0.02(+0.11%) |
Jun 23, 2017 | 18.83 | 18.60 | 904,991 | +0.53(+2.93%) | ||
Jun 22, 2017 | 17.63 | 18.44 | 17.63 | 18.07 | 125,766 | +0.41(+2.32%) |
Jun 21, 2017 | 17.24 | 17.68 | 17.23 | 17.66 | 248,136 | +0.37(+2.14%) |
Jun 20, 2017 | 17.27 | 17.62 | 17.05 | 17.29 | 172,058 | -0.12(-0.69%) |
Jun 19, 2017 | 17.66 | 17.78 | 17.35 | 17.41 | 134,065 | -0.09(-0.51%) |
Jun 16, 2017 | 17.90 | 17.90 | 17.32 | 17.50 | 228,587 | -0.38(-2.13%) |
Jun 15, 2017 | 16.96 | 17.95 | 16.90 | 17.88 | 130,008 | +0.66(+3.83%) |
Jun 14, 2017 | 17.32 | 17.32 | 16.85 | 17.22 | 91,680 | +0.05(+0.29%) |
Jun 13, 2017 | 17.21 | 17.30 | 16.87 | 17.17 | 111,351 | -0.02(-0.12%) |
Jun 12, 2017 | 17.06 | 17.46 | 16.86 | 17.19 | 225,383 | -0.08(-0.46%) |
Jun 09, 2017 | 17.20 | 17.69 | 17.10 | 17.27 | 224,408 | -0.03(-0.17%) |
Jun 08, 2017 | 16.79 | 17.42 | 16.57 | 17.30 | 190,509 | +0.57(+3.41%) |
Jun 07, 2017 | 16.80 | 16.92 | 16.62 | 16.73 | 128,597 | -0.08(-0.48%) |
Jun 06, 2017 | 16.67 | 16.97 | 16.24 | 16.81 | 228,132 | -0.08(-0.47%) |
Jun 05, 2017 | 17.15 | 17.32 | 16.68 | 16.89 | 228,147 | -0.35(-2.03%) |
Jun 02, 2017 | 17.30 | 17.42 | 17.05 | 17.24 | 243,380 | +0.24(+1.41%) |