Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.14 | 17.70 | 17.11 | 17.69 | 108,634 | +0.56(+3.27%) |
Aug 30, 2017 | 17.28 | 17.28 | 17.12 | 17.13 | 85,647 | -0.18(-1.04%) |
Aug 29, 2017 | 17.30 | 17.35 | 17.24 | 17.31 | 72,807 | -0.10(-0.57%) |
Aug 28, 2017 | 17.52 | 17.52 | 17.37 | 17.41 | 35,912 | -0.07(-0.40%) |
Aug 25, 2017 | 17.60 | 17.60 | 17.47 | 17.48 | 70,902 | -0.15(-0.85%) |
Aug 24, 2017 | 17.62 | 17.64 | 17.54 | 17.63 | 43,799 | +0.03(+0.17%) |
Aug 23, 2017 | 17.90 | 17.90 | 17.59 | 17.60 | 86,488 | -0.18(-1.01%) |
Aug 22, 2017 | 17.88 | 17.89 | 17.78 | 17.78 | 64,427 | -0.09(-0.50%) |
Aug 21, 2017 | 17.90 | 17.95 | 17.83 | 17.87 | 106,507 | -0.12(-0.67%) |
Aug 18, 2017 | 17.92 | 18.03 | 17.92 | 17.99 | 58,146 | +0.07(+0.39%) |
Aug 17, 2017 | 18.03 | 18.06 | 17.91 | 17.92 | 114,187 | -0.14(-0.78%) |
Aug 16, 2017 | 18.15 | 18.15 | 17.90 | 18.06 | 288,314 | -0.10(-0.55%) |
Aug 15, 2017 | 18.29 | 18.30 | 18.09 | 18.16 | 113,260 | -0.30(-1.63%) |
Aug 14, 2017 | 18.25 | 18.48 | 18.20 | 18.46 | 68,140 | +0.04(+0.22%) |
Aug 11, 2017 | 18.30 | 18.44 | 18.26 | 18.42 | 88,914 | +0.10(+0.55%) |
Aug 10, 2017 | 18.88 | 18.99 | 18.20 | 18.32 | 327,880 | -0.52(-2.76%) |
Aug 09, 2017 | 18.76 | 18.89 | 18.76 | 18.84 | 44,764 | +0.05(+0.27%) |
Aug 08, 2017 | 18.96 | 18.96 | 18.76 | 18.79 | 168,387 | -0.10(-0.53%) |
Aug 07, 2017 | 18.80 | 18.92 | 18.78 | 18.89 | 192,140 | +0.18(+0.96%) |
Aug 04, 2017 | 18.67 | 18.72 | 18.59 | 18.71 | 88,301 | +0.12(+0.65%) |
Aug 03, 2017 | 18.45 | 18.65 | 18.41 | 18.59 | 115,137 | +0.00(+0.00%) |
Aug 02, 2017 | 18.69 | 18.69 | 18.55 | 18.59 | 53,639 | +0.09(+0.49%) |
Aug 01, 2017 | 18.76 | 18.76 | 18.45 | 18.50 | 217,991 | -0.38(-2.01%) |
Jul 31, 2017 | 18.77 | 18.91 | 18.71 | 18.88 | 182,722 | -0.14(-0.74%) |
Jul 28, 2017 | 18.94 | 19.08 | 18.90 | 19.02 | 92,920 | +0.12(+0.63%) |
Jul 27, 2017 | 18.98 | 19.08 | 18.90 | 18.90 | 60,703 | +0.04(+0.21%) |
Jul 26, 2017 | 18.66 | 18.90 | 18.60 | 18.86 | 120,867 | +0.14(+0.75%) |
Jul 25, 2017 | 18.91 | 18.95 | 18.68 | 18.72 | 263,292 | -0.32(-1.68%) |
Jul 24, 2017 | 18.88 | 19.09 | 18.82 | 19.04 | 167,008 | -0.16(-0.83%) |
Jul 21, 2017 | 19.40 | 19.41 | 19.16 | 19.20 | 174,854 | -0.42(-2.14%) |
Jul 20, 2017 | 19.46 | 19.72 | 19.44 | 19.62 | 131,349 | +0.32(+1.66%) |
Jul 19, 2017 | 19.27 | 19.56 | 19.15 | 19.30 | 213,998 | +0.24(+1.26%) |
Jul 18, 2017 | 19.45 | 19.48 | 18.99 | 19.06 | 259,748 | +0.07(+0.37%) |
Jul 17, 2017 | 18.91 | 19.08 | 18.86 | 18.99 | 114,439 | +0.02(+0.11%) |
Jul 14, 2017 | 18.90 | 19.09 | 18.85 | 18.97 | 115,243 | +0.23(+1.23%) |
Jul 13, 2017 | 19.03 | 19.05 | 18.63 | 18.74 | 399,429 | -0.59(-3.05%) |
Jul 12, 2017 | 19.82 | 19.82 | 19.26 | 19.33 | 240,399 | -0.66(-3.30%) |
Jul 11, 2017 | 19.88 | 20.05 | 19.78 | 19.99 | 121,034 | +0.00(+0.00%) |
Jul 10, 2017 | 19.85 | 20.02 | 19.85 | 19.99 | 196,496 | +0.43(+2.20%) |
Jul 07, 2017 | 19.60 | 19.77 | 19.53 | 19.56 | 143,448 | +0.03(+0.15%) |
Jul 06, 2017 | 19.28 | 19.57 | 19.22 | 19.53 | 184,519 | -0.06(-0.31%) |
Jul 05, 2017 | 19.34 | 19.61 | 19.25 | 19.59 | 204,984 | +0.26(+1.35%) |
Jul 03, 2017 | 19.36 | 19.68 | 19.16 | 19.33 | 265,270 | +0.28(+1.47%) |
Jun 30, 2017 | 18.76 | 19.16 | 18.61 | 19.05 | 201,159 | +0.53(+2.86%) |
Jun 29, 2017 | 18.54 | 18.61 | 18.47 | 18.52 | 77,663 | +0.10(+0.54%) |
Jun 28, 2017 | 18.43 | 18.43 | 18.34 | 18.42 | 50,337 | +0.00(+0.00%) |
Jun 27, 2017 | 18.53 | 18.64 | 18.41 | 18.42 | 24,672 | -0.03(-0.15%) |
Jun 26, 2017 | 18.42 | 18.47 | 18.35 | 18.45 | 77,213 | +0.08(+0.42%) |
Jun 23, 2017 | 18.54 | 18.54 | 18.27 | 18.37 | 227,937 | -0.18(-0.97%) |
Jun 22, 2017 | 18.69 | 18.73 | 18.55 | 18.55 | 135,909 | -0.29(-1.54%) |
Jun 21, 2017 | 18.91 | 18.98 | 18.82 | 18.84 | 55,344 | -0.01(-0.05%) |
Jun 20, 2017 | 19.05 | 19.05 | 18.85 | 18.85 | 98,692 | -0.28(-1.46%) |
Jun 19, 2017 | 19.34 | 19.34 | 19.08 | 19.13 | 65,957 | -0.39(-2.00%) |
Jun 16, 2017 | 19.31 | 19.52 | 19.26 | 19.52 | 65,184 | +0.29(+1.48%) |
Jun 15, 2017 | 19.06 | 19.40 | 18.87 | 19.23 | 82,542 | +0.02(+0.13%) |
Jun 14, 2017 | 19.36 | 19.51 | 19.19 | 19.21 | 43,382 | -0.18(-0.93%) |
Jun 13, 2017 | 19.30 | 19.48 | 19.24 | 19.39 | 68,182 | +0.19(+0.99%) |
Jun 12, 2017 | 19.40 | 19.40 | 19.15 | 19.20 | 98,892 | -0.43(-2.19%) |
Jun 09, 2017 | 19.43 | 19.67 | 19.43 | 19.63 | 102,131 | +0.17(+0.87%) |
Jun 08, 2017 | 19.65 | 19.74 | 19.45 | 19.46 | 128,739 | -0.04(-0.20%) |
Jun 07, 2017 | 19.40 | 19.57 | 19.40 | 19.50 | 113,532 | +0.25(+1.30%) |
Jun 06, 2017 | 19.08 | 19.30 | 19.07 | 19.25 | 72,151 | +0.24(+1.25%) |
Jun 05, 2017 | 19.01 | 19.10 | 18.97 | 19.01 | 26,282 | +0.03(+0.17%) |
Jun 02, 2017 | 19.01 | 19.08 | 18.94 | 18.98 | 39,242 | +0.08(+0.42%) |