Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2017 | 17.39 | 204 | -0.04(-0.21%) | |||
Aug 25, 2017 | 17.43 | 94 | -0.01(-0.06%) | |||
Aug 24, 2017 | 17.44 | 17.44 | 17.44 | 17.44 | 201 | -0.04(-0.23%) |
Aug 23, 2017 | 17.40 | 17.48 | 17.40 | 17.48 | 3,661 | -0.01(-0.08%) |
Aug 22, 2017 | 17.50 | 17.50 | 17.49 | 17.49 | 1,354 | +0.24(+1.42%) |
Aug 21, 2017 | 17.27 | 17.27 | 17.13 | 17.25 | 3,151 | -0.29(-1.64%) |
Aug 18, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 238 | -0.55(-3.01%) |
Aug 17, 2017 | 18.16 | 18.16 | 18.08 | 18.08 | 1,675 | -0.10(-0.54%) |
Aug 16, 2017 | 18.18 | 18.18 | 18.18 | 18.18 | 2,078 | +0.00(+0.00%) |
Aug 15, 2017 | 18.19 | 18.19 | 18.18 | 18.18 | 1,445 | +0.13(+0.72%) |
Aug 11, 2017 | 18.05 | 7 | -0.25(-1.34%) | |||
Aug 10, 2017 | 18.44 | 18.44 | 18.30 | 18.30 | 358 | -0.38(-2.03%) |
Aug 09, 2017 | 18.76 | 18.76 | 18.42 | 18.67 | 724 | -0.10(-0.51%) |
Aug 07, 2017 | 18.77 | 1 | +0.05(+0.27%) | |||
Aug 04, 2017 | 18.70 | 18.72 | 18.70 | 18.72 | 1,510 | -0.00(-0.01%) |
Aug 03, 2017 | 18.87 | 18.87 | 18.72 | 18.72 | 3,753 | -0.24(-1.24%) |
Aug 02, 2017 | 18.90 | 18.96 | 18.90 | 18.96 | 1,140 | -0.03(-0.14%) |
Aug 01, 2017 | 18.98 | 19.02 | 18.88 | 18.98 | 1,654 | +0.12(+0.65%) |
Jul 27, 2017 | 18.86 | 31 | +0.00(+0.00%) | |||
Jul 26, 2017 | 19.02 | 19.07 | 18.86 | 18.86 | 857 | -0.18(-0.95%) |
Jul 25, 2017 | 19.10 | 19.10 | 19.04 | 19.04 | 344 | +0.10(+0.55%) |
Jul 24, 2017 | 19.00 | 19.00 | 18.94 | 18.94 | 751 | -0.13(-0.67%) |
Jul 20, 2017 | 19.07 | 80 | -0.00(-0.02%) | |||
Jul 19, 2017 | 19.09 | 19.10 | 19.04 | 19.07 | 1,607 | -0.03(-0.16%) |
Jul 18, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 282 | +0.13(+0.69%) |
Jul 17, 2017 | 18.97 | 18.97 | 18.97 | 18.97 | 1,088 | +0.06(+0.34%) |
Jul 14, 2017 | 18.91 | 18.91 | 18.91 | 18.91 | 176 | +0.13(+0.70%) |
Jul 13, 2017 | 18.70 | 18.98 | 18.70 | 18.77 | 6,011 | -0.04(-0.19%) |
Jul 12, 2017 | 18.82 | 18.82 | 18.81 | 18.81 | 800 | -0.64(-3.29%) |
Jul 11, 2017 | 19.57 | 19.57 | 19.45 | 19.45 | 4,164 | -0.25(-1.26%) |
Jul 10, 2017 | 19.93 | 19.93 | 19.57 | 19.70 | 3,723 | +0.19(+0.97%) |
Jul 07, 2017 | 20.30 | 20.30 | 19.35 | 19.51 | 631 | -0.20(-1.01%) |
Jul 06, 2017 | 19.60 | 19.73 | 19.59 | 19.71 | 2,030 | +0.06(+0.31%) |
Jul 05, 2017 | 19.72 | 19.72 | 19.62 | 19.65 | 3,130 | -0.15(-0.76%) |
Jul 03, 2017 | 19.69 | 19.84 | 19.66 | 19.80 | 1,300 | +0.45(+2.31%) |
Jun 29, 2017 | 19.35 | 19.35 | 19.35 | 0 | -0.07(-0.35%) | |
Jun 28, 2017 | 19.42 | 19.43 | 19.42 | 19.42 | 2,000 | -0.05(-0.26%) |
Jun 27, 2017 | 19.45 | 19.47 | 19.45 | 19.47 | 334 | +0.10(+0.51%) |
Jun 26, 2017 | 19.23 | 19.44 | 19.22 | 19.37 | 4,698 | +0.16(+0.84%) |
Jun 23, 2017 | 19.21 | 19.21 | 19.21 | 19.21 | 1,071 | +0.01(+0.05%) |
Jun 22, 2017 | 19.19 | 19.20 | 19.14 | 19.20 | 2,314 | +0.06(+0.31%) |
Jun 21, 2017 | 19.13 | 19.14 | 19.11 | 19.14 | 3,745 | -0.36(-1.85%) |
Jun 20, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 140 | +0.38(+2.01%) |
Jun 16, 2017 | 19.12 | 10 | +0.01(+0.04%) | |||
Jun 15, 2017 | 19.10 | 19.11 | 19.10 | 19.11 | 1,880 | -0.04(-0.21%) |
Jun 14, 2017 | 19.17 | 19.17 | 19.11 | 19.15 | 2,420 | -0.02(-0.11%) |
Jun 13, 2017 | 19.00 | 19.17 | 19.00 | 19.17 | 1,701 | -0.09(-0.49%) |
Jun 12, 2017 | 19.24 | 19.32 | 19.24 | 19.26 | 752 | +0.02(+0.13%) |
Jun 09, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 2,008 | +0.16(+0.84%) |
Jun 07, 2017 | 19.08 | 19.08 | 19.08 | 0 | -0.03(-0.16%) | |
Jun 06, 2017 | 19.11 | 19.11 | 19.11 | 19.11 | 860 | -0.13(-0.68%) |
Jun 05, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 521 | +0.13(+0.68%) |