Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.81 | 17.98 | 17.73 | 17.81 | 687,683 | -0.04(-0.24%) |
Aug 30, 2017 | 17.77 | 18.00 | 17.68 | 17.85 | 1,152,516 | +0.04(+0.24%) |
Aug 29, 2017 | 17.90 | 17.94 | 17.64 | 17.81 | 647,362 | -0.17(-0.95%) |
Aug 28, 2017 | 18.03 | 18.07 | 17.81 | 17.98 | 987,211 | +0.09(+0.48%) |
Aug 25, 2017 | 18.07 | 18.07 | 17.75 | 17.90 | 951,485 | -0.09(-0.48%) |
Aug 24, 2017 | 18.20 | 18.20 | 17.81 | 17.98 | 760,983 | -0.13(-0.71%) |
Aug 23, 2017 | 17.98 | 18.24 | 17.73 | 18.11 | 1,101,993 | +0.17(+0.96%) |
Aug 22, 2017 | 17.81 | 17.98 | 17.73 | 17.94 | 1,305,316 | +0.21(+1.21%) |
Aug 21, 2017 | 18.03 | 18.07 | 17.64 | 17.73 | 1,030,927 | -0.26(-1.43%) |
Aug 18, 2017 | 18.11 | 18.28 | 17.81 | 17.98 | 848,879 | -0.21(-1.18%) |
Aug 17, 2017 | 18.28 | 18.54 | 18.11 | 18.20 | 1,459,049 | -0.17(-0.93%) |
Aug 16, 2017 | 18.20 | 18.50 | 18.16 | 18.37 | 1,080,009 | +0.09(+0.47%) |
Aug 15, 2017 | 18.41 | 18.41 | 18.05 | 18.28 | 1,022,027 | -0.09(-0.47%) |
Aug 14, 2017 | 18.28 | 18.52 | 18.11 | 18.37 | 1,361,452 | +0.26(+1.42%) |
Aug 11, 2017 | 17.47 | 18.11 | 17.43 | 18.11 | 1,348,073 | +0.60(+3.43%) |
Aug 10, 2017 | 17.30 | 17.70 | 17.08 | 17.51 | 2,112,861 | -0.26(-1.45%) |
Aug 09, 2017 | 17.81 | 18.07 | 17.47 | 17.77 | 2,141,433 | -0.09(-0.48%) |
Aug 08, 2017 | 18.67 | 18.76 | 17.85 | 17.85 | 2,605,928 | -0.90(-4.81%) |
Aug 07, 2017 | 18.84 | 18.99 | 18.64 | 18.76 | 909,577 | -0.09(-0.46%) |
Aug 04, 2017 | 18.71 | 18.93 | 18.66 | 18.84 | 585,499 | +0.21(+1.15%) |
Aug 03, 2017 | 18.88 | 18.88 | 18.20 | 18.63 | 1,294,123 | -0.13(-0.69%) |
Aug 02, 2017 | 18.46 | 18.84 | 17.85 | 18.76 | 2,106,487 | +0.99(+5.56%) |
Aug 01, 2017 | 17.68 | 18.17 | 17.60 | 17.77 | 637,602 | +0.17(+0.98%) |
Jul 31, 2017 | 17.77 | 18.03 | 17.51 | 17.60 | 338,709 | -0.21(-1.20%) |
Jul 28, 2017 | 18.03 | 18.05 | 17.77 | 17.81 | 362,133 | -0.17(-0.95%) |
Jul 27, 2017 | 17.90 | 18.24 | 17.77 | 17.98 | 778,143 | +0.17(+0.96%) |
Jul 26, 2017 | 17.47 | 17.90 | 17.30 | 17.81 | 577,255 | +0.39(+2.22%) |
Jul 25, 2017 | 17.47 | 17.51 | 17.21 | 17.43 | 489,547 | +0.04(+0.25%) |
Jul 24, 2017 | 17.51 | 17.60 | 17.25 | 17.38 | 549,766 | -0.21(-1.22%) |
Jul 21, 2017 | 17.64 | 17.77 | 17.38 | 17.60 | 560,569 | +0.09(+0.49%) |
Jul 20, 2017 | 17.73 | 17.79 | 17.34 | 17.51 | 840,918 | -0.17(-0.97%) |
Jul 19, 2017 | 17.47 | 17.68 | 17.25 | 17.68 | 544,755 | +0.30(+1.73%) |
Jul 18, 2017 | 17.38 | 17.47 | 17.13 | 17.38 | 792,797 | -0.04(-0.25%) |
Jul 17, 2017 | 17.51 | 17.64 | 17.25 | 17.43 | 772,367 | -0.09(-0.49%) |
Jul 14, 2017 | 17.30 | 17.51 | 17.30 | 17.51 | 719,524 | +0.13(+0.74%) |
Jul 13, 2017 | 17.47 | 17.51 | 17.22 | 17.38 | 890,048 | +0.00(+0.00%) |
Jul 12, 2017 | 17.77 | 17.90 | 17.21 | 17.38 | 1,103,163 | -0.34(-1.94%) |
Jul 11, 2017 | 17.47 | 17.77 | 17.43 | 17.73 | 1,439,706 | +0.17(+0.98%) |
Jul 10, 2017 | 16.61 | 17.60 | 16.52 | 17.55 | 1,848,762 | +1.03(+6.23%) |
Jul 07, 2017 | 16.35 | 16.52 | 16.31 | 16.52 | 688,941 | +0.26(+1.58%) |
Jul 06, 2017 | 16.52 | 16.52 | 16.18 | 16.27 | 1,142,275 | -0.26(-1.56%) |
Jul 05, 2017 | 16.87 | 16.95 | 16.52 | 16.52 | 700,900 | -0.26(-1.53%) |
Jul 03, 2017 | 17.04 | 17.17 | 16.61 | 16.78 | 420,690 | -0.17(-1.01%) |
Jun 30, 2017 | 17.08 | 17.17 | 16.91 | 16.95 | 987,675 | -0.04(-0.25%) |
Jun 29, 2017 | 17.04 | 17.13 | 16.87 | 17.00 | 998,298 | +0.09(+0.51%) |
Jun 28, 2017 | 16.74 | 17.08 | 16.62 | 16.91 | 955,067 | +0.26(+1.55%) |
Jun 27, 2017 | 16.44 | 16.74 | 16.40 | 16.65 | 733,881 | +0.13(+0.78%) |
Jun 26, 2017 | 16.61 | 16.74 | 16.44 | 16.52 | 644,086 | -0.09(-0.52%) |
Jun 23, 2017 | 16.61 | 16.61 | 324,479 | +0.04(+0.26%) | ||
Jun 22, 2017 | 16.61 | 16.61 | 16.31 | 16.57 | 700,909 | +0.00(+0.00%) |
Jun 21, 2017 | 16.05 | 16.59 | 16.00 | 16.57 | 1,262,364 | +0.52(+3.21%) |
Jun 20, 2017 | 16.18 | 16.25 | 15.92 | 16.05 | 471,329 | -0.04(-0.27%) |
Jun 19, 2017 | 15.71 | 16.27 | 15.62 | 16.10 | 861,322 | +0.39(+2.46%) |
Jun 16, 2017 | 15.79 | 15.84 | 15.58 | 15.71 | 576,995 | +0.00(+0.00%) |
Jun 15, 2017 | 15.84 | 15.92 | 15.62 | 15.71 | 585,499 | -0.30(-1.88%) |
Jun 14, 2017 | 15.84 | 16.10 | 15.67 | 16.01 | 1,587,482 | +0.17(+1.08%) |
Jun 13, 2017 | 15.58 | 15.88 | 15.37 | 15.84 | 1,242,598 | +0.30(+1.93%) |
Jun 12, 2017 | 15.54 | 15.67 | 15.19 | 15.54 | 1,099,316 | +0.00(+0.00%) |
Jun 09, 2017 | 15.41 | 15.54 | 15.15 | 15.54 | 701,848 | +0.43(+2.84%) |
Jun 08, 2017 | 15.54 | 15.54 | 15.06 | 15.11 | 726,487 | +0.13(+0.86%) |
Jun 07, 2017 | 14.94 | 15.06 | 14.72 | 14.98 | 517,213 | +0.13(+0.87%) |
Jun 06, 2017 | 14.98 | 15.06 | 14.76 | 14.85 | 1,037,322 | -0.21(-1.42%) |
Jun 05, 2017 | 15.37 | 15.41 | 14.98 | 15.06 | 633,194 | -0.21(-1.40%) |
Jun 02, 2017 | 15.41 | 15.41 | 15.24 | 15.28 | 443,673 | -0.09(-0.56%) |