Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.90 | 19.04 | 18.75 | 18.98 | 988,391 | +0.21(+1.13%) |
Aug 30, 2017 | 18.51 | 18.81 | 18.34 | 18.77 | 1,027,665 | +0.21(+1.14%) |
Aug 29, 2017 | 18.67 | 18.76 | 18.33 | 18.56 | 722,239 | -0.12(-0.65%) |
Aug 28, 2017 | 19.10 | 19.12 | 18.58 | 18.68 | 917,509 | -0.41(-2.14%) |
Aug 25, 2017 | 18.86 | 19.10 | 18.58 | 19.09 | 815,014 | +0.32(+1.69%) |
Aug 24, 2017 | 18.61 | 18.95 | 18.60 | 18.77 | 1,446,003 | +0.25(+1.34%) |
Aug 23, 2017 | 18.18 | 18.52 | 18.12 | 18.52 | 560,641 | +0.32(+1.74%) |
Aug 22, 2017 | 18.39 | 18.48 | 18.15 | 18.21 | 686,812 | -0.19(-1.03%) |
Aug 21, 2017 | 18.33 | 18.58 | 18.24 | 18.39 | 658,540 | +0.11(+0.62%) |
Aug 18, 2017 | 18.45 | 18.52 | 18.24 | 18.28 | 2,145,442 | -0.33(-1.78%) |
Aug 17, 2017 | 18.76 | 18.95 | 18.61 | 18.61 | 608,058 | -0.23(-1.20%) |
Aug 16, 2017 | 18.64 | 18.98 | 18.64 | 18.84 | 575,951 | +0.23(+1.22%) |
Aug 15, 2017 | 19.11 | 19.20 | 18.61 | 18.61 | 1,087,814 | -0.55(-2.88%) |
Aug 14, 2017 | 18.40 | 19.24 | 18.28 | 19.16 | 1,181,521 | +0.54(+2.88%) |
Aug 11, 2017 | 18.87 | 18.87 | 18.36 | 18.63 | 914,707 | -0.33(-1.75%) |
Aug 10, 2017 | 19.07 | 19.14 | 18.91 | 18.96 | 702,019 | -0.20(-1.02%) |
Aug 09, 2017 | 19.09 | 19.16 | 18.92 | 19.16 | 1,297,381 | +0.10(+0.51%) |
Aug 08, 2017 | 19.16 | 19.31 | 18.91 | 19.06 | 786,404 | -0.17(-0.90%) |
Aug 07, 2017 | 19.21 | 19.39 | 19.07 | 19.23 | 792,003 | +0.02(+0.08%) |
Aug 04, 2017 | 18.61 | 19.32 | 18.61 | 19.22 | 1,260,660 | +0.60(+3.20%) |
Aug 03, 2017 | 18.56 | 18.86 | 18.39 | 18.62 | 984,237 | -0.32(-1.67%) |
Aug 02, 2017 | 19.13 | 19.17 | 18.74 | 18.94 | 799,130 | -0.23(-1.18%) |
Aug 01, 2017 | 19.03 | 19.20 | 18.88 | 19.16 | 325,926 | +0.20(+1.03%) |
Jul 31, 2017 | 18.91 | 19.01 | 18.72 | 18.97 | 367,184 | +0.08(+0.40%) |
Jul 28, 2017 | 19.25 | 19.37 | 18.84 | 18.89 | 702,504 | -0.43(-2.23%) |
Jul 27, 2017 | 19.03 | 19.41 | 18.85 | 19.32 | 781,758 | +0.29(+1.55%) |
Jul 26, 2017 | 19.07 | 19.22 | 18.97 | 19.03 | 672,300 | -0.05(-0.24%) |
Jul 25, 2017 | 18.82 | 19.08 | 18.69 | 19.07 | 1,028,091 | +0.29(+1.53%) |
Jul 24, 2017 | 18.79 | 18.86 | 18.59 | 18.79 | 516,403 | +0.01(+0.04%) |
Jul 21, 2017 | 19.38 | 19.38 | 18.58 | 18.78 | 747,788 | -0.29(-1.54%) |
Jul 20, 2017 | 19.38 | 19.41 | 19.07 | 19.07 | 789,555 | -0.28(-1.44%) |
Jul 19, 2017 | 19.23 | 19.36 | 19.10 | 19.35 | 487,738 | +0.15(+0.79%) |
Jul 18, 2017 | 18.92 | 19.23 | 18.85 | 19.20 | 917,214 | +0.29(+1.52%) |
Jul 17, 2017 | 18.66 | 19.03 | 18.63 | 18.91 | 711,318 | +0.25(+1.33%) |
Jul 14, 2017 | 18.45 | 18.81 | 18.45 | 18.67 | 465,419 | +0.32(+1.77%) |
Jul 13, 2017 | 18.29 | 18.42 | 18.17 | 18.34 | 470,999 | +0.08(+0.46%) |
Jul 12, 2017 | 18.28 | 18.55 | 18.25 | 18.26 | 511,884 | +0.17(+0.92%) |
Jul 11, 2017 | 18.15 | 18.15 | 17.85 | 18.09 | 1,324,325 | -0.05(-0.25%) |
Jul 10, 2017 | 18.38 | 18.38 | 18.10 | 18.14 | 884,941 | -0.20(-1.11%) |
Jul 07, 2017 | 17.89 | 18.35 | 17.85 | 18.34 | 772,501 | +0.50(+2.79%) |
Jul 06, 2017 | 17.87 | 18.05 | 17.71 | 17.84 | 1,059,474 | -0.10(-0.55%) |
Jul 05, 2017 | 18.33 | 18.48 | 17.88 | 17.94 | 1,555,761 | -0.49(-2.66%) |
Jul 03, 2017 | 18.02 | 18.44 | 17.93 | 18.43 | 558,897 | +0.52(+2.91%) |
Jun 30, 2017 | 18.29 | 18.32 | 17.81 | 17.91 | 653,475 | -0.26(-1.45%) |
Jun 29, 2017 | 18.24 | 18.42 | 18.16 | 18.18 | 510,213 | -0.19(-1.03%) |
Jun 28, 2017 | 18.41 | 18.61 | 18.27 | 18.36 | 637,929 | +0.08(+0.45%) |
Jun 27, 2017 | 18.06 | 18.44 | 18.05 | 18.28 | 701,322 | +0.08(+0.46%) |
Jun 26, 2017 | 17.97 | 18.32 | 17.85 | 18.20 | 524,283 | +0.35(+1.95%) |
Jun 23, 2017 | 17.78 | 18.02 | 17.75 | 17.85 | 1,325,252 | +0.09(+0.51%) |
Jun 22, 2017 | 17.65 | 17.82 | 17.46 | 17.76 | 931,929 | +0.07(+0.38%) |
Jun 21, 2017 | 18.02 | 18.11 | 17.64 | 17.69 | 772,995 | -0.32(-1.76%) |
Jun 20, 2017 | 18.26 | 18.34 | 17.90 | 18.01 | 821,804 | -0.23(-1.24%) |
Jun 19, 2017 | 18.64 | 18.64 | 18.16 | 18.24 | 1,200,609 | -0.45(-2.42%) |
Jun 16, 2017 | 18.79 | 18.98 | 18.39 | 18.69 | 2,760,125 | -0.18(-0.96%) |
Jun 15, 2017 | 18.53 | 18.88 | 18.53 | 18.87 | 974,010 | +0.18(+0.97%) |
Jun 14, 2017 | 18.92 | 18.95 | 18.55 | 18.69 | 735,944 | -0.05(-0.28%) |
Jun 13, 2017 | 18.52 | 18.78 | 18.32 | 18.74 | 1,147,978 | +0.22(+1.18%) |
Jun 12, 2017 | 18.28 | 18.61 | 18.27 | 18.52 | 1,085,067 | +0.28(+1.52%) |
Jun 09, 2017 | 17.91 | 18.28 | 17.85 | 18.25 | 947,958 | +0.28(+1.58%) |
Jun 08, 2017 | 18.18 | 18.18 | 17.95 | 17.96 | 744,156 | -0.23(-1.28%) |
Jun 07, 2017 | 17.66 | 18.25 | 17.66 | 18.19 | 1,703,512 | +0.55(+3.14%) |
Jun 06, 2017 | 17.76 | 17.79 | 17.45 | 17.64 | 1,129,337 | -0.13(-0.76%) |
Jun 05, 2017 | 17.88 | 17.96 | 17.71 | 17.77 | 944,971 | -0.22(-1.25%) |
Jun 02, 2017 | 18.21 | 18.37 | 17.92 | 18.00 | 1,115,679 | -0.06(-0.33%) |