Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.46 | 18.71 | 18.39 | 18.61 | 364,623 | +0.17(+0.91%) |
Aug 30, 2017 | 18.37 | 18.47 | 18.34 | 18.44 | 139,143 | +0.07(+0.36%) |
Aug 29, 2017 | 18.44 | 18.55 | 18.37 | 18.37 | 223,363 | -0.09(-0.48%) |
Aug 28, 2017 | 18.60 | 18.60 | 18.43 | 18.46 | 165,037 | -0.10(-0.55%) |
Aug 25, 2017 | 18.62 | 18.68 | 18.51 | 18.56 | 140,155 | +0.01(+0.04%) |
Aug 24, 2017 | 18.56 | 18.66 | 18.54 | 18.56 | 260,811 | +0.01(+0.08%) |
Aug 23, 2017 | 18.56 | 18.65 | 18.48 | 18.54 | 403,971 | -0.05(-0.28%) |
Aug 22, 2017 | 18.54 | 18.64 | 18.53 | 18.59 | 198,902 | +0.07(+0.36%) |
Aug 21, 2017 | 18.29 | 18.63 | 18.19 | 18.53 | 176,257 | +0.23(+1.24%) |
Aug 18, 2017 | 18.13 | 18.37 | 18.09 | 18.30 | 371,259 | +0.04(+0.20%) |
Aug 17, 2017 | 18.37 | 18.54 | 18.20 | 18.26 | 385,596 | -0.17(-0.91%) |
Aug 16, 2017 | 18.12 | 18.53 | 18.10 | 18.43 | 461,396 | +0.40(+2.19%) |
Aug 15, 2017 | 18.13 | 18.16 | 17.55 | 18.04 | 972,832 | +0.29(+1.65%) |
Aug 14, 2017 | 17.61 | 17.81 | 17.54 | 17.74 | 458,590 | +0.24(+1.38%) |
Aug 11, 2017 | 17.47 | 17.63 | 17.21 | 17.50 | 559,836 | -0.11(-0.62%) |
Aug 10, 2017 | 17.65 | 17.82 | 17.59 | 17.61 | 287,113 | -0.09(-0.50%) |
Aug 09, 2017 | 17.81 | 17.82 | 17.58 | 17.70 | 502,230 | -0.05(-0.29%) |
Aug 08, 2017 | 17.77 | 17.92 | 17.65 | 17.75 | 368,235 | -0.10(-0.53%) |
Aug 07, 2017 | 17.78 | 18.04 | 17.75 | 17.85 | 260,677 | +0.07(+0.37%) |
Aug 04, 2017 | 17.78 | 17.85 | 17.73 | 17.78 | 290,078 | -0.01(-0.04%) |
Aug 03, 2017 | 17.80 | 18.36 | 17.50 | 17.79 | 465,604 | -0.42(-2.33%) |
Aug 02, 2017 | 18.48 | 18.48 | 18.21 | 18.21 | 224,471 | -0.33(-1.78%) |
Aug 01, 2017 | 18.63 | 18.70 | 18.48 | 18.54 | 384,763 | -0.04(-0.24%) |
Jul 31, 2017 | 18.77 | 18.77 | 18.38 | 18.59 | 649,966 | -0.17(-0.90%) |
Jul 28, 2017 | 18.43 | 18.79 | 18.38 | 18.75 | 279,113 | +0.29(+1.59%) |
Jul 27, 2017 | 18.77 | 18.77 | 18.42 | 18.46 | 181,840 | -0.32(-1.72%) |
Jul 26, 2017 | 18.45 | 18.81 | 18.43 | 18.78 | 184,445 | +0.30(+1.62%) |
Jul 25, 2017 | 18.43 | 18.50 | 18.31 | 18.48 | 233,133 | +0.04(+0.24%) |
Jul 24, 2017 | 18.45 | 18.56 | 18.33 | 18.44 | 196,867 | -0.07(-0.40%) |
Jul 21, 2017 | 18.72 | 18.72 | 18.45 | 18.51 | 249,645 | +0.01(+0.04%) |
Jul 20, 2017 | 18.68 | 18.70 | 18.51 | 18.51 | 351,355 | -0.18(-0.94%) |
Jul 19, 2017 | 18.43 | 18.76 | 18.42 | 18.68 | 535,247 | +0.24(+1.31%) |
Jul 18, 2017 | 18.34 | 18.67 | 18.31 | 18.44 | 469,398 | -0.06(-0.32%) |
Jul 17, 2017 | 18.39 | 18.51 | 18.23 | 18.50 | 371,464 | +0.12(+0.64%) |
Jul 14, 2017 | 18.32 | 18.47 | 18.20 | 18.38 | 578,764 | +0.16(+0.88%) |
Jul 13, 2017 | 18.45 | 18.48 | 18.13 | 18.22 | 342,529 | -0.23(-1.23%) |
Jul 12, 2017 | 18.40 | 18.65 | 18.32 | 18.45 | 596,766 | +0.16(+0.88%) |
Jul 11, 2017 | 18.10 | 18.30 | 17.96 | 18.29 | 447,187 | +0.16(+0.89%) |
Jul 10, 2017 | 18.49 | 18.56 | 18.10 | 18.13 | 230,841 | -0.36(-1.94%) |
Jul 07, 2017 | 18.23 | 18.65 | 18.10 | 18.48 | 345,155 | +0.25(+1.37%) |
Jul 06, 2017 | 18.36 | 18.41 | 18.13 | 18.23 | 284,464 | -0.20(-1.07%) |
Jul 05, 2017 | 18.45 | 18.56 | 18.26 | 18.43 | 391,974 | -0.05(-0.28%) |
Jul 03, 2017 | 18.48 | 18.56 | 18.22 | 18.48 | 268,605 | +0.10(+0.52%) |
Jun 30, 2017 | 18.34 | 18.48 | 18.32 | 18.39 | 420,629 | +0.12(+0.64%) |
Jun 29, 2017 | 18.66 | 18.73 | 18.23 | 18.27 | 331,557 | -0.42(-2.23%) |
Jun 28, 2017 | 18.75 | 18.86 | 18.55 | 18.69 | 475,936 | +0.03(+0.17%) |
Jun 27, 2017 | 18.64 | 18.75 | 18.48 | 18.66 | 376,829 | -0.04(-0.19%) |
Jun 26, 2017 | 18.82 | 18.82 | 18.61 | 18.69 | 219,760 | -0.06(-0.31%) |
Jun 23, 2017 | 18.46 | 18.76 | 18.46 | 18.75 | 804,399 | +0.29(+1.57%) |
Jun 22, 2017 | 18.49 | 18.57 | 18.34 | 18.46 | 255,859 | +0.03(+0.16%) |
Jun 21, 2017 | 18.44 | 18.54 | 18.35 | 18.43 | 301,702 | +0.03(+0.16%) |
Jun 20, 2017 | 18.48 | 18.51 | 18.26 | 18.40 | 291,086 | -0.04(-0.24%) |
Jun 19, 2017 | 18.58 | 18.61 | 18.35 | 18.45 | 290,756 | -0.09(-0.51%) |
Jun 16, 2017 | 18.32 | 18.71 | 17.95 | 18.54 | 788,751 | -0.09(-0.51%) |
Jun 15, 2017 | 18.42 | 18.80 | 18.40 | 18.64 | 378,257 | +0.08(+0.43%) |
Jun 14, 2017 | 18.60 | 18.66 | 18.44 | 18.56 | 645,375 | +0.09(+0.47%) |
Jun 13, 2017 | 18.72 | 18.75 | 18.43 | 18.47 | 650,852 | -0.26(-1.39%) |
Jun 12, 2017 | 18.45 | 18.75 | 18.44 | 18.73 | 445,674 | +0.29(+1.57%) |
Jun 09, 2017 | 18.33 | 18.58 | 18.23 | 18.44 | 653,578 | +0.09(+0.51%) |
Jun 08, 2017 | 18.44 | 18.44 | 18.24 | 18.35 | 325,075 | -0.07(-0.35%) |
Jun 07, 2017 | 18.32 | 18.50 | 18.30 | 18.41 | 385,858 | +0.09(+0.47%) |
Jun 06, 2017 | 18.32 | 18.42 | 18.19 | 18.32 | 494,979 | -0.01(-0.04%) |
Jun 05, 2017 | 18.44 | 18.58 | 18.30 | 18.33 | 604,417 | -0.13(-0.71%) |
Jun 02, 2017 | 18.35 | 18.55 | 18.23 | 18.46 | 684,261 | +0.24(+1.31%) |