Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.65 | 19.98 | 19.58 | 19.74 | 2,446,705 | +0.23(+1.20%) |
Aug 30, 2017 | 19.32 | 19.51 | 19.22 | 19.51 | 1,337,847 | +0.19(+0.97%) |
Aug 29, 2017 | 19.32 | 19.42 | 19.26 | 19.32 | 1,210,030 | +0.00(+0.00%) |
Aug 28, 2017 | 19.55 | 19.56 | 19.19 | 19.32 | 1,458,988 | -0.15(-0.76%) |
Aug 25, 2017 | 19.37 | 19.59 | 19.33 | 19.47 | 1,155,430 | +0.16(+0.85%) |
Aug 24, 2017 | 19.45 | 19.57 | 19.31 | 19.31 | 1,147,613 | -0.09(-0.44%) |
Aug 23, 2017 | 19.28 | 19.50 | 19.22 | 19.39 | 1,135,905 | +0.11(+0.56%) |
Aug 22, 2017 | 19.49 | 19.56 | 19.24 | 19.28 | 1,474,535 | -0.23(-1.20%) |
Aug 21, 2017 | 19.41 | 19.63 | 19.26 | 19.52 | 2,896,927 | +0.18(+0.93%) |
Aug 18, 2017 | 19.50 | 19.56 | 19.10 | 19.34 | 3,025,265 | -0.16(-0.84%) |
Aug 17, 2017 | 19.45 | 19.70 | 19.44 | 19.50 | 3,422,049 | +0.05(+0.24%) |
Aug 16, 2017 | 19.10 | 19.75 | 19.10 | 19.45 | 4,645,587 | +0.39(+2.04%) |
Aug 15, 2017 | 18.83 | 19.07 | 18.51 | 19.07 | 3,773,285 | +0.21(+1.11%) |
Aug 14, 2017 | 18.54 | 18.96 | 18.51 | 18.86 | 2,613,342 | +0.42(+2.28%) |
Aug 11, 2017 | 18.49 | 18.54 | 18.23 | 18.44 | 1,653,732 | -0.12(-0.67%) |
Aug 10, 2017 | 18.58 | 18.72 | 18.53 | 18.56 | 1,281,675 | -0.03(-0.17%) |
Aug 09, 2017 | 18.54 | 18.74 | 18.41 | 18.59 | 1,313,236 | +0.08(+0.42%) |
Aug 08, 2017 | 18.48 | 18.67 | 18.35 | 18.51 | 3,593,410 | -0.03(-0.17%) |
Aug 07, 2017 | 18.68 | 18.70 | 18.45 | 18.54 | 1,277,445 | -0.10(-0.54%) |
Aug 04, 2017 | 18.30 | 18.75 | 18.27 | 18.65 | 1,951,626 | +0.27(+1.48%) |
Aug 03, 2017 | 18.20 | 18.38 | 18.05 | 18.37 | 1,840,129 | +0.17(+0.94%) |
Aug 02, 2017 | 18.33 | 18.37 | 18.05 | 18.20 | 1,882,158 | -0.14(-0.76%) |
Aug 01, 2017 | 18.26 | 18.48 | 18.26 | 18.34 | 2,200,868 | +0.15(+0.81%) |
Jul 31, 2017 | 18.37 | 18.39 | 18.09 | 18.19 | 2,249,551 | -0.16(-0.89%) |
Jul 28, 2017 | 18.47 | 18.53 | 18.31 | 18.36 | 1,224,137 | -0.10(-0.55%) |
Jul 27, 2017 | 18.32 | 18.70 | 18.16 | 18.46 | 2,043,715 | +0.12(+0.64%) |
Jul 26, 2017 | 18.11 | 18.44 | 18.11 | 18.34 | 1,871,440 | +0.23(+1.29%) |
Jul 25, 2017 | 18.11 | 18.15 | 18.02 | 18.11 | 2,187,527 | +0.03(+0.17%) |
Jul 24, 2017 | 18.12 | 18.17 | 17.93 | 18.08 | 1,500,778 | -0.02(-0.13%) |
Jul 21, 2017 | 18.28 | 18.37 | 17.97 | 18.10 | 1,605,723 | -0.10(-0.56%) |
Jul 20, 2017 | 18.32 | 18.48 | 18.19 | 18.20 | 2,072,546 | +0.00(+0.00%) |
Jul 19, 2017 | 18.14 | 18.24 | 18.02 | 18.20 | 2,503,537 | +0.13(+0.73%) |
Jul 18, 2017 | 18.26 | 18.27 | 17.98 | 18.07 | 3,280,568 | -0.23(-1.23%) |
Jul 17, 2017 | 17.98 | 18.35 | 17.97 | 18.30 | 2,676,620 | +0.35(+1.95%) |
Jul 14, 2017 | 17.94 | 18.17 | 17.91 | 17.95 | 3,539,416 | +0.09(+0.52%) |
Jul 13, 2017 | 17.52 | 17.88 | 17.42 | 17.85 | 2,573,290 | +0.37(+2.09%) |
Jul 12, 2017 | 17.25 | 17.60 | 17.21 | 17.49 | 2,912,936 | +0.36(+2.09%) |
Jul 11, 2017 | 16.94 | 17.14 | 16.80 | 17.13 | 2,568,304 | +0.21(+1.24%) |
Jul 10, 2017 | 17.32 | 17.42 | 16.89 | 16.92 | 3,013,587 | -0.40(-2.29%) |
Jul 07, 2017 | 17.27 | 17.34 | 17.14 | 17.32 | 2,333,828 | +0.09(+0.50%) |
Jul 06, 2017 | 17.35 | 17.41 | 17.15 | 17.23 | 2,671,352 | -0.17(-0.98%) |
Jul 05, 2017 | 17.89 | 17.91 | 17.39 | 17.40 | 3,278,586 | -0.49(-2.74%) |
Jul 03, 2017 | 17.53 | 17.91 | 17.52 | 17.89 | 1,294,012 | +0.43(+2.45%) |
Jun 30, 2017 | 17.85 | 17.91 | 17.42 | 17.46 | 3,211,782 | -0.30(-1.66%) |
Jun 29, 2017 | 17.91 | 18.20 | 17.71 | 17.76 | 4,326,899 | -0.18(-1.00%) |
Jun 28, 2017 | 17.60 | 18.07 | 17.52 | 17.94 | 5,541,607 | +0.51(+2.95%) |
Jun 27, 2017 | 17.78 | 17.85 | 17.31 | 17.42 | 9,473,836 | -0.32(-1.82%) |
Jun 26, 2017 | 17.35 | 17.78 | 17.06 | 17.75 | 11,865,940 | +1.80(+11.27%) |
Jun 23, 2017 | 15.74 | 16.04 | 15.67 | 15.95 | 2,929,052 | +0.21(+1.32%) |
Jun 22, 2017 | 15.54 | 15.77 | 15.42 | 15.74 | 2,464,752 | +0.19(+1.23%) |
Jun 21, 2017 | 15.86 | 15.92 | 15.47 | 15.55 | 1,159,024 | -0.29(-1.84%) |
Jun 20, 2017 | 15.99 | 16.00 | 15.75 | 15.84 | 965,215 | -0.07(-0.43%) |
Jun 19, 2017 | 16.19 | 16.23 | 15.87 | 15.91 | 1,512,271 | -0.31(-1.89%) |
Jun 16, 2017 | 16.16 | 16.23 | 15.96 | 16.22 | 2,794,163 | +0.08(+0.52%) |
Jun 15, 2017 | 15.80 | 16.16 | 15.75 | 16.13 | 2,379,400 | +0.21(+1.35%) |
Jun 14, 2017 | 16.48 | 16.48 | 15.81 | 15.92 | 2,175,055 | +0.02(+0.15%) |
Jun 13, 2017 | 15.87 | 15.91 | 15.68 | 15.90 | 1,893,809 | +0.02(+0.10%) |
Jun 12, 2017 | 15.59 | 15.93 | 15.59 | 15.88 | 1,644,558 | +0.29(+1.87%) |
Jun 09, 2017 | 15.61 | 15.66 | 15.43 | 15.59 | 2,284,707 | -0.02(-0.15%) |
Jun 08, 2017 | 15.93 | 15.96 | 15.55 | 15.61 | 1,264,707 | -0.30(-1.88%) |
Jun 07, 2017 | 15.65 | 15.97 | 15.62 | 15.91 | 2,001,437 | +0.30(+1.92%) |
Jun 06, 2017 | 15.87 | 15.91 | 15.56 | 15.61 | 2,132,941 | -0.18(-1.12%) |
Jun 05, 2017 | 15.99 | 16.01 | 15.70 | 15.79 | 1,335,893 | -0.29(-1.81%) |
Jun 02, 2017 | 16.02 | 16.20 | 15.97 | 16.08 | 2,497,572 | +0.15(+0.96%) |