Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.58 | 21.14 | 19.58 | 21.03 | 1,231,579 | +1.52(+7.79%) |
Aug 30, 2017 | 19.02 | 19.68 | 18.91 | 19.51 | 656,581 | +0.32(+1.67%) |
Aug 29, 2017 | 18.91 | 19.65 | 18.90 | 19.19 | 1,426,837 | +0.08(+0.42%) |
Aug 28, 2017 | 18.96 | 19.13 | 18.70 | 19.11 | 788,818 | +0.43(+2.30%) |
Aug 25, 2017 | 18.76 | 18.81 | 18.43 | 18.68 | 602,226 | +0.01(+0.05%) |
Aug 24, 2017 | 18.47 | 18.72 | 18.19 | 18.67 | 539,805 | +0.34(+1.85%) |
Aug 23, 2017 | 18.43 | 18.85 | 18.30 | 18.33 | 509,025 | -0.28(-1.50%) |
Aug 22, 2017 | 17.86 | 18.67 | 17.79 | 18.61 | 907,463 | +0.82(+4.61%) |
Aug 21, 2017 | 17.96 | 18.06 | 17.51 | 17.79 | 1,108,040 | -0.25(-1.39%) |
Aug 18, 2017 | 18.28 | 18.35 | 17.98 | 18.04 | 1,075,725 | -0.38(-2.06%) |
Aug 17, 2017 | 19.15 | 19.33 | 18.39 | 18.42 | 1,527,760 | -1.10(-5.64%) |
Aug 16, 2017 | 19.60 | 19.70 | 19.02 | 19.52 | 1,024,760 | +0.03(+0.15%) |
Aug 15, 2017 | 19.23 | 19.61 | 19.00 | 19.49 | 764,388 | +0.21(+1.09%) |
Aug 14, 2017 | 18.49 | 19.36 | 18.49 | 19.28 | 1,140,297 | +1.02(+5.59%) |
Aug 11, 2017 | 17.97 | 18.41 | 17.71 | 18.26 | 1,240,270 | +0.31(+1.73%) |
Aug 10, 2017 | 18.57 | 18.57 | 17.80 | 17.95 | 1,971,206 | -0.73(-3.91%) |
Aug 09, 2017 | 20.10 | 20.92 | 18.35 | 18.68 | 2,590,511 | -0.96(-4.89%) |
Aug 08, 2017 | 20.25 | 20.84 | 19.62 | 19.64 | 956,464 | -0.61(-3.01%) |
Aug 07, 2017 | 20.24 | 20.61 | 20.00 | 20.25 | 614,169 | +0.22(+1.10%) |
Aug 04, 2017 | 20.05 | 20.46 | 19.78 | 20.03 | 661,961 | -0.01(-0.05%) |
Aug 03, 2017 | 20.54 | 20.67 | 19.84 | 20.04 | 745,105 | -0.46(-2.24%) |
Aug 02, 2017 | 20.68 | 20.81 | 19.94 | 20.50 | 947,856 | -0.15(-0.73%) |
Aug 01, 2017 | 22.00 | 22.11 | 20.59 | 20.65 | 2,393,358 | -1.18(-5.41%) |
Jul 31, 2017 | 22.95 | 23.19 | 21.78 | 21.83 | 1,303,675 | -1.08(-4.71%) |
Jul 28, 2017 | 22.55 | 22.99 | 22.26 | 22.91 | 754,027 | +0.30(+1.33%) |
Jul 27, 2017 | 23.05 | 23.30 | 22.42 | 22.61 | 1,191,031 | -0.51(-2.21%) |
Jul 26, 2017 | 22.92 | 23.31 | 22.87 | 23.12 | 1,013,287 | -0.11(-0.47%) |
Jul 25, 2017 | 23.45 | 23.23 | 1,361,092 | +0.28(+1.22%) | ||
Jul 24, 2017 | 23.50 | 23.80 | 22.27 | 22.95 | 2,957,523 | +0.71(+3.19%) |
Jul 21, 2017 | 22.19 | 22.80 | 22.02 | 22.24 | 1,871,801 | +0.07(+0.32%) |
Jul 20, 2017 | 21.75 | 22.50 | 21.28 | 22.17 | 1,879,344 | +0.51(+2.35%) |
Jul 19, 2017 | 21.85 | 22.02 | 21.26 | 21.66 | 1,271,531 | +0.06(+0.28%) |
Jul 18, 2017 | 21.20 | 21.96 | 20.46 | 21.60 | 2,202,308 | +0.94(+4.55%) |
Jul 17, 2017 | 20.68 | 20.99 | 20.51 | 20.66 | 832,871 | -0.01(-0.05%) |
Jul 14, 2017 | 20.70 | 20.93 | 20.40 | 20.67 | 459,674 | -0.14(-0.67%) |
Jul 13, 2017 | 20.94 | 20.94 | 20.21 | 20.81 | 680,472 | -0.04(-0.19%) |
Jul 12, 2017 | 21.16 | 21.18 | 20.67 | 20.85 | 845,496 | -0.11(-0.52%) |
Jul 11, 2017 | 19.56 | 21.05 | 19.51 | 20.96 | 1,480,936 | +1.45(+7.43%) |
Jul 10, 2017 | 19.76 | 19.97 | 19.03 | 19.51 | 863,857 | -0.28(-1.41%) |
Jul 07, 2017 | 19.66 | 19.79 | 19.44 | 19.79 | 625,252 | +0.29(+1.49%) |
Jul 06, 2017 | 19.85 | 20.07 | 19.04 | 19.50 | 755,729 | -0.55(-2.74%) |
Jul 05, 2017 | 19.73 | 20.41 | 19.43 | 20.05 | 790,982 | +0.29(+1.47%) |
Jul 03, 2017 | 19.61 | 19.87 | 19.42 | 19.76 | 364,449 | +0.21(+1.07%) |
Jun 30, 2017 | 19.33 | 19.67 | 19.27 | 19.55 | 666,705 | +0.21(+1.09%) |
Jun 29, 2017 | 19.52 | 19.77 | 19.11 | 19.34 | 631,332 | -0.17(-0.87%) |
Jun 28, 2017 | 18.99 | 19.57 | 18.92 | 19.51 | 1,462,459 | +0.69(+3.67%) |
Jun 27, 2017 | 19.74 | 19.74 | 18.78 | 18.82 | 534,426 | -0.91(-4.64%) |
Jun 26, 2017 | 20.05 | 20.28 | 19.57 | 19.73 | 618,051 | -0.25(-1.28%) |
Jun 23, 2017 | 19.50 | 20.00 | 19.18 | 19.99 | 1,099,193 | +0.49(+2.51%) |
Jun 22, 2017 | 19.23 | 19.91 | 19.01 | 19.50 | 966,482 | +0.34(+1.77%) |
Jun 21, 2017 | 18.24 | 19.22 | 18.13 | 19.16 | 953,493 | +1.00(+5.51%) |
Jun 20, 2017 | 18.54 | 19.18 | 18.09 | 18.16 | 1,222,117 | -0.23(-1.25%) |
Jun 19, 2017 | 18.29 | 18.74 | 18.18 | 18.39 | 752,843 | +0.19(+1.04%) |
Jun 16, 2017 | 17.81 | 18.32 | 17.81 | 18.20 | 1,936,756 | +0.11(+0.61%) |
Jun 15, 2017 | 18.25 | 18.36 | 17.95 | 18.09 | 766,738 | -0.35(-1.90%) |
Jun 14, 2017 | 18.26 | 18.53 | 17.97 | 18.44 | 734,083 | +0.17(+0.93%) |
Jun 13, 2017 | 18.19 | 18.51 | 17.92 | 18.27 | 751,103 | +0.24(+1.33%) |
Jun 12, 2017 | 19.03 | 19.14 | 17.59 | 18.03 | 1,389,291 | -0.99(-5.21%) |
Jun 09, 2017 | 18.71 | 19.59 | 18.71 | 19.02 | 1,249,040 | +0.36(+1.96%) |
Jun 08, 2017 | 18.90 | 19.12 | 18.40 | 18.66 | 1,415,671 | -0.20(-1.03%) |
Jun 07, 2017 | 19.72 | 19.81 | 18.82 | 18.85 | 1,026,780 | -0.83(-4.22%) |
Jun 06, 2017 | 19.45 | 19.80 | 19.04 | 19.68 | 1,614,066 | +0.03(+0.15%) |
Jun 05, 2017 | 20.61 | 20.73 | 18.60 | 19.65 | 2,843,685 | -0.86(-4.19%) |
Jun 02, 2017 | 20.07 | 20.61 | 19.82 | 20.51 | 1,534,988 | +0.51(+2.55%) |