Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.62 | 19.86 | 19.56 | 19.77 | 1,556,544 | +0.19(+0.97%) |
Aug 30, 2017 | 19.54 | 19.65 | 19.38 | 19.58 | 1,203,980 | +0.01(+0.05%) |
Aug 29, 2017 | 19.20 | 19.58 | 19.02 | 19.57 | 1,397,967 | +0.26(+1.35%) |
Aug 28, 2017 | 19.25 | 19.41 | 19.17 | 19.31 | 1,033,026 | +0.09(+0.47%) |
Aug 25, 2017 | 19.24 | 19.36 | 19.11 | 19.22 | 1,715,857 | +0.06(+0.31%) |
Aug 24, 2017 | 19.30 | 19.36 | 19.14 | 19.16 | 488,706 | -0.02(-0.10%) |
Aug 23, 2017 | 19.16 | 19.38 | 19.06 | 19.18 | 687,784 | -0.10(-0.52%) |
Aug 22, 2017 | 19.07 | 19.38 | 19.04 | 19.28 | 1,096,868 | +0.26(+1.37%) |
Aug 21, 2017 | 18.88 | 19.09 | 18.77 | 19.02 | 722,886 | +0.10(+0.53%) |
Aug 18, 2017 | 18.68 | 18.99 | 18.42 | 18.92 | 1,056,626 | +0.15(+0.80%) |
Aug 17, 2017 | 18.52 | 19.04 | 18.42 | 18.77 | 1,334,613 | +0.27(+1.46%) |
Aug 16, 2017 | 18.49 | 18.54 | 18.36 | 18.50 | 1,509,429 | +0.08(+0.43%) |
Aug 15, 2017 | 18.66 | 18.66 | 18.30 | 18.42 | 1,722,056 | -0.21(-1.13%) |
Aug 14, 2017 | 18.71 | 18.71 | 18.54 | 18.63 | 1,315,829 | +0.08(+0.43%) |
Aug 11, 2017 | 18.64 | 18.86 | 18.46 | 18.55 | 1,464,690 | -0.11(-0.59%) |
Aug 10, 2017 | 19.08 | 19.18 | 18.64 | 18.66 | 1,116,004 | -0.55(-2.86%) |
Aug 09, 2017 | 19.08 | 19.25 | 18.99 | 19.21 | 788,872 | -0.02(-0.10%) |
Aug 08, 2017 | 19.14 | 19.50 | 19.10 | 19.23 | 566,536 | +0.09(+0.47%) |
Aug 07, 2017 | 18.99 | 19.24 | 18.91 | 19.14 | 660,378 | +0.15(+0.79%) |
Aug 04, 2017 | 19.20 | 19.27 | 18.92 | 18.99 | 695,457 | -0.18(-0.94%) |
Aug 03, 2017 | 19.36 | 19.58 | 19.13 | 19.17 | 660,236 | -0.24(-1.24%) |
Aug 02, 2017 | 19.60 | 19.69 | 19.24 | 19.41 | 903,709 | -0.15(-0.77%) |
Aug 01, 2017 | 19.56 | 19.69 | 19.43 | 19.56 | 1,057,188 | +0.05(+0.26%) |
Jul 31, 2017 | 19.73 | 19.73 | 19.41 | 19.51 | 798,802 | -0.18(-0.91%) |
Jul 28, 2017 | 19.78 | 19.85 | 19.54 | 19.69 | 1,336,577 | -0.16(-0.81%) |
Jul 27, 2017 | 19.99 | 20.22 | 19.71 | 19.85 | 1,346,097 | -0.13(-0.65%) |
Jul 26, 2017 | 19.97 | 19.98 | 19.82 | 19.98 | 711,349 | +0.02(+0.10%) |
Jul 25, 2017 | 19.67 | 19.99 | 19.62 | 19.96 | 863,427 | +0.29(+1.47%) |
Jul 24, 2017 | 19.71 | 19.74 | 19.51 | 19.67 | 908,729 | -0.04(-0.20%) |
Jul 21, 2017 | 19.84 | 19.87 | 19.62 | 19.71 | 814,165 | -0.10(-0.50%) |
Jul 20, 2017 | 19.94 | 19.69 | 19.81 | 946,586 | +0.11(+0.56%) | |
Jul 19, 2017 | 19.70 | 19.83 | 19.21 | 19.70 | 1,271,092 | +0.03(+0.15%) |
Jul 18, 2017 | 19.70 | 19.87 | 19.49 | 19.67 | 1,364,936 | -0.04(-0.20%) |
Jul 17, 2017 | 19.78 | 19.95 | 19.68 | 19.71 | 1,140,118 | -0.01(-0.05%) |
Jul 14, 2017 | 19.55 | 19.82 | 19.46 | 19.72 | 1,094,551 | +0.17(+0.87%) |
Jul 13, 2017 | 19.37 | 19.59 | 19.34 | 19.55 | 1,521,113 | +0.23(+1.19%) |
Jul 12, 2017 | 18.88 | 19.65 | 18.88 | 19.32 | 2,192,749 | +0.46(+2.44%) |
Jul 11, 2017 | 18.09 | 18.95 | 18.07 | 18.86 | 2,206,885 | +0.81(+4.49%) |
Jul 10, 2017 | 17.80 | 18.13 | 17.65 | 18.05 | 1,036,752 | +0.20(+1.12%) |
Jul 07, 2017 | 17.55 | 17.95 | 17.55 | 17.85 | 1,158,406 | +0.37(+2.12%) |
Jul 06, 2017 | 17.51 | 17.56 | 17.28 | 17.48 | 1,782,673 | -0.16(-0.91%) |
Jul 05, 2017 | 17.66 | 17.85 | 17.44 | 17.64 | 1,677,323 | -0.28(-1.56%) |
Jul 03, 2017 | 18.17 | 18.17 | 17.83 | 17.92 | 578,578 | -0.18(-0.99%) |
Jun 30, 2017 | 18.08 | 18.30 | 18.01 | 18.10 | 1,516,087 | +0.05(+0.28%) |
Jun 29, 2017 | 18.07 | 18.16 | 17.81 | 18.05 | 1,385,904 | -0.02(-0.11%) |
Jun 28, 2017 | 17.80 | 18.39 | 17.80 | 18.07 | 2,952,740 | +0.38(+2.15%) |
Jun 27, 2017 | 17.63 | 17.85 | 17.47 | 17.69 | 2,384,686 | -0.01(-0.06%) |
Jun 26, 2017 | 17.66 | 17.86 | 17.56 | 17.70 | 2,978,726 | +0.12(+0.68%) |
Jun 23, 2017 | 17.44 | 17.65 | 17.31 | 17.58 | 10,602,790 | +0.14(+0.80%) |
Jun 22, 2017 | 17.15 | 17.66 | 17.15 | 17.44 | 1,634,447 | +0.29(+1.69%) |
Jun 21, 2017 | 17.27 | 17.44 | 17.12 | 17.15 | 1,153,899 | -0.11(-0.64%) |
Jun 20, 2017 | 17.39 | 17.39 | 17.02 | 17.26 | 1,535,976 | -0.10(-0.58%) |
Jun 19, 2017 | 17.30 | 17.39 | 16.92 | 17.36 | 2,455,164 | +0.13(+0.75%) |
Jun 16, 2017 | 17.53 | 17.56 | 17.08 | 17.23 | 2,479,841 | -0.36(-2.05%) |
Jun 15, 2017 | 17.81 | 17.95 | 17.48 | 17.59 | 1,825,600 | -0.49(-2.71%) |
Jun 14, 2017 | 18.23 | 18.25 | 18.00 | 18.08 | 1,481,270 | -0.17(-0.93%) |
Jun 13, 2017 | 18.29 | 18.44 | 18.19 | 18.25 | 2,726,062 | +0.00(+0.00%) |
Jun 12, 2017 | 17.62 | 18.30 | 17.45 | 18.25 | 4,132,447 | +0.57(+3.22%) |
Jun 09, 2017 | 17.77 | 17.96 | 16.95 | 17.68 | 8,434,329 | -0.64(-3.49%) |
Jun 08, 2017 | 17.94 | 18.46 | 17.81 | 18.32 | 3,271,410 | +0.38(+2.12%) |
Jun 07, 2017 | 18.59 | 18.64 | 17.91 | 17.94 | 2,018,677 | -0.57(-3.08%) |
Jun 06, 2017 | 18.75 | 18.86 | 18.49 | 18.51 | 1,203,515 | -0.30(-1.59%) |
Jun 05, 2017 | 18.77 | 18.99 | 18.71 | 18.81 | 1,117,470 | +0.02(+0.11%) |
Jun 02, 2017 | 18.75 | 18.87 | 18.62 | 18.79 | 982,759 | +0.04(+0.21%) |