Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.51 | 18.74 | 18.05 | 18.11 | 20,953 | -0.39(-2.13%) |
Aug 30, 2017 | 18.39 | 18.72 | 18.39 | 18.51 | 8,892 | +0.08(+0.45%) |
Aug 29, 2017 | 17.91 | 18.56 | 17.88 | 18.42 | 103,504 | +0.50(+2.80%) |
Aug 28, 2017 | 17.03 | 18.09 | 17.03 | 17.92 | 32,169 | -0.14(-0.77%) |
Aug 25, 2017 | 17.94 | 18.21 | 17.42 | 18.06 | 24,002 | +0.21(+1.15%) |
Aug 24, 2017 | 17.68 | 17.86 | 17.68 | 17.86 | 12,597 | +0.35(+1.97%) |
Aug 23, 2017 | 17.66 | 17.67 | 17.29 | 17.51 | 10,683 | -0.25(-1.39%) |
Aug 22, 2017 | 18.06 | 18.06 | 17.71 | 17.76 | 8,295 | -0.30(-1.68%) |
Aug 21, 2017 | 18.18 | 18.19 | 18.06 | 18.06 | 7,848 | -0.32(-1.75%) |
Aug 18, 2017 | 17.97 | 18.42 | 17.91 | 18.38 | 14,795 | +0.29(+1.59%) |
Aug 17, 2017 | 18.17 | 18.26 | 18.09 | 18.09 | 19,995 | -0.23(-1.26%) |
Aug 16, 2017 | 18.18 | 18.42 | 18.18 | 18.33 | 6,370 | +0.07(+0.36%) |
Aug 15, 2017 | 18.34 | 18.34 | 18.17 | 18.26 | 6,688 | +0.02(+0.09%) |
Aug 14, 2017 | 18.01 | 18.28 | 18.01 | 18.24 | 17,973 | +0.21(+1.16%) |
Aug 11, 2017 | 17.91 | 18.12 | 17.84 | 18.03 | 33,946 | +0.29(+1.61%) |
Aug 10, 2017 | 18.00 | 18.16 | 17.73 | 17.75 | 37,726 | -0.26(-1.46%) |
Aug 09, 2017 | 18.27 | 18.27 | 17.85 | 18.01 | 11,235 | -0.29(-1.61%) |
Aug 08, 2017 | 18.02 | 18.70 | 18.02 | 18.30 | 15,603 | +0.21(+1.18%) |
Aug 07, 2017 | 18.02 | 18.39 | 17.90 | 18.09 | 65,624 | +0.16(+0.87%) |
Aug 04, 2017 | 18.08 | 18.08 | 17.74 | 17.93 | 10,133 | +0.22(+1.25%) |
Aug 03, 2017 | 18.02 | 18.02 | 17.71 | 17.71 | 5,519 | -0.30(-1.68%) |
Aug 02, 2017 | 18.02 | 18.16 | 17.82 | 18.02 | 11,407 | -0.18(-0.99%) |
Aug 01, 2017 | 18.50 | 18.61 | 18.02 | 18.20 | 22,402 | -0.09(-0.49%) |
Jul 31, 2017 | 18.34 | 18.45 | 18.00 | 18.29 | 14,676 | -0.04(-0.22%) |
Jul 28, 2017 | 16.95 | 18.48 | 16.95 | 18.33 | 21,337 | +0.07(+0.36%) |
Jul 27, 2017 | 17.81 | 18.33 | 17.20 | 18.26 | 49,068 | +0.52(+2.95%) |
Jul 26, 2017 | 18.02 | 18.02 | 17.74 | 17.74 | 10,860 | -0.16(-0.87%) |
Jul 25, 2017 | 17.92 | 18.02 | 17.56 | 17.89 | 16,281 | +0.33(+1.86%) |
Jul 24, 2017 | 17.44 | 17.90 | 17.13 | 17.57 | 33,156 | +0.07(+0.42%) |
Jul 21, 2017 | 17.98 | 17.98 | 17.44 | 17.49 | 28,099 | -0.34(-1.88%) |
Jul 20, 2017 | 17.90 | 18.11 | 17.70 | 17.83 | 17,272 | +0.01(+0.05%) |
Jul 19, 2017 | 17.53 | 18.04 | 17.44 | 17.82 | 16,170 | +0.21(+1.21%) |
Jul 18, 2017 | 17.91 | 17.94 | 17.53 | 17.61 | 12,411 | -0.51(-2.80%) |
Jul 17, 2017 | 18.26 | 18.34 | 17.94 | 18.11 | 5,458 | -0.23(-1.25%) |
Jul 14, 2017 | 18.03 | 18.50 | 17.85 | 18.34 | 35,517 | +0.17(+0.95%) |
Jul 13, 2017 | 18.19 | 18.43 | 18.04 | 18.17 | 23,171 | -0.25(-1.33%) |
Jul 12, 2017 | 17.79 | 18.62 | 17.73 | 18.42 | 21,963 | +0.34(+1.90%) |
Jul 11, 2017 | 17.78 | 18.59 | 17.36 | 18.07 | 22,967 | +0.30(+1.71%) |
Jul 10, 2017 | 18.14 | 18.43 | 17.77 | 17.77 | 30,521 | -0.43(-2.38%) |
Jul 07, 2017 | 18.07 | 18.31 | 17.84 | 18.21 | 9,188 | +0.14(+0.77%) |
Jul 06, 2017 | 18.18 | 18.29 | 18.07 | 18.07 | 8,547 | -0.43(-2.35%) |
Jul 05, 2017 | 18.73 | 18.73 | 18.27 | 18.50 | 7,074 | -0.44(-2.33%) |
Jul 03, 2017 | 18.27 | 18.99 | 18.06 | 18.94 | 10,285 | +0.64(+3.49%) |
Jun 30, 2017 | 18.07 | 18.62 | 18.03 | 18.30 | 12,285 | -0.11(-0.62%) |
Jun 29, 2017 | 18.84 | 18.84 | 18.26 | 18.42 | 25,622 | -0.38(-2.05%) |
Jun 28, 2017 | 18.41 | 19.11 | 18.41 | 18.80 | 47,356 | +0.33(+1.77%) |
Jun 27, 2017 | 18.63 | 18.64 | 17.57 | 18.48 | 19,217 | -0.04(-0.22%) |
Jun 26, 2017 | 18.13 | 18.64 | 17.28 | 18.52 | 24,436 | +0.28(+1.53%) |
Jun 23, 2017 | 17.10 | 18.25 | 17.10 | 18.24 | 103,544 | +1.02(+5.95%) |
Jun 22, 2017 | 17.07 | 17.64 | 16.72 | 17.21 | 16,658 | +0.10(+0.57%) |
Jun 21, 2017 | 16.91 | 17.67 | 16.91 | 17.12 | 17,611 | +0.00(+0.00%) |
Jun 20, 2017 | 17.12 | 17.54 | 17.12 | 17.12 | 9,126 | -0.10(-0.57%) |
Jun 19, 2017 | 17.48 | 17.48 | 16.17 | 17.21 | 7,813 | -0.21(-1.22%) |
Jun 16, 2017 | 16.76 | 17.43 | 16.76 | 17.43 | 44,995 | +0.40(+2.36%) |
Jun 15, 2017 | 17.03 | 17.40 | 16.72 | 17.03 | 11,025 | +0.24(+1.41%) |
Jun 14, 2017 | 17.21 | 17.52 | 16.65 | 16.79 | 8,474 | -0.43(-2.47%) |
Jun 13, 2017 | 16.82 | 17.24 | 16.58 | 17.21 | 17,285 | +0.37(+2.19%) |
Jun 12, 2017 | 17.14 | 17.60 | 16.75 | 16.85 | 21,094 | -0.39(-2.28%) |
Jun 09, 2017 | 16.89 | 17.43 | 16.89 | 17.24 | 26,059 | +0.42(+2.48%) |
Jun 08, 2017 | 16.67 | 17.04 | 16.22 | 16.82 | 16,173 | +0.45(+2.75%) |
Jun 07, 2017 | 16.60 | 16.64 | 16.22 | 16.37 | 12,926 | -0.12(-0.74%) |
Jun 06, 2017 | 16.81 | 16.99 | 16.42 | 16.49 | 10,813 | -0.28(-1.66%) |
Jun 05, 2017 | 17.25 | 17.39 | 16.71 | 16.77 | 18,807 | -0.54(-3.12%) |
Jun 02, 2017 | 16.26 | 17.48 | 16.25 | 17.31 | 38,704 | +1.06(+6.50%) |