Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.16 | 20.64 | 20.14 | 20.49 | 217,651 | +0.34(+1.69%) |
Aug 30, 2017 | 19.95 | 20.21 | 19.58 | 20.15 | 271,111 | +0.31(+1.59%) |
Aug 29, 2017 | 19.91 | 20.10 | 19.71 | 19.84 | 156,229 | -0.17(-0.83%) |
Aug 28, 2017 | 20.04 | 20.19 | 19.78 | 20.00 | 250,287 | -0.03(-0.17%) |
Aug 25, 2017 | 19.86 | 20.31 | 18.67 | 20.04 | 167,287 | +0.23(+1.15%) |
Aug 24, 2017 | 19.71 | 19.98 | 19.59 | 19.81 | 154,134 | +0.24(+1.21%) |
Aug 23, 2017 | 19.58 | 19.84 | 19.55 | 19.57 | 100,016 | -0.10(-0.53%) |
Aug 22, 2017 | 19.71 | 19.79 | 19.56 | 19.68 | 158,293 | -0.04(-0.18%) |
Aug 21, 2017 | 19.70 | 19.94 | 19.53 | 19.71 | 198,812 | +0.06(+0.31%) |
Aug 18, 2017 | 19.52 | 19.93 | 19.44 | 19.65 | 228,407 | +0.05(+0.27%) |
Aug 17, 2017 | 20.06 | 20.37 | 19.45 | 19.60 | 270,407 | -0.44(-2.18%) |
Aug 16, 2017 | 20.63 | 20.65 | 19.77 | 20.04 | 341,005 | -0.46(-2.26%) |
Aug 15, 2017 | 20.05 | 20.95 | 19.98 | 20.50 | 748,381 | +0.56(+2.81%) |
Aug 14, 2017 | 19.78 | 20.07 | 19.72 | 19.94 | 274,962 | +0.31(+1.60%) |
Aug 11, 2017 | 19.70 | 19.70 | 19.30 | 19.63 | 146,328 | +0.10(+0.54%) |
Aug 10, 2017 | 19.63 | 19.76 | 19.32 | 19.52 | 144,033 | -0.13(-0.67%) |
Aug 09, 2017 | 19.77 | 20.11 | 19.23 | 19.65 | 331,082 | +0.00(+0.00%) |
Aug 08, 2017 | 19.98 | 19.31 | 18.93 | 19.65 | 262,605 | +0.34(+1.77%) |
Aug 07, 2017 | 19.06 | 19.53 | 18.80 | 19.31 | 184,734 | +0.32(+1.70%) |
Aug 04, 2017 | 19.31 | 18.88 | 18.99 | 186,281 | +0.05(+0.28%) | |
Aug 03, 2017 | 18.92 | 19.16 | 18.72 | 18.94 | 216,417 | -0.04(-0.23%) |
Aug 02, 2017 | 19.71 | 20.01 | 18.87 | 18.98 | 177,279 | -0.70(-3.55%) |
Aug 01, 2017 | 19.75 | 19.89 | 19.37 | 19.68 | 138,644 | +0.04(+0.22%) |
Jul 31, 2017 | 19.84 | 19.84 | 19.33 | 19.64 | 107,831 | -0.15(-0.75%) |
Jul 28, 2017 | 19.80 | 20.12 | 19.70 | 19.78 | 100,910 | -0.06(-0.31%) |
Jul 27, 2017 | 20.22 | 20.41 | 19.64 | 19.84 | 112,659 | -0.32(-1.60%) |
Jul 26, 2017 | 20.06 | 20.37 | 19.76 | 20.17 | 304,965 | +0.13(+0.65%) |
Jul 25, 2017 | 19.67 | 20.17 | 19.41 | 20.04 | 132,938 | +0.47(+2.41%) |
Jul 24, 2017 | 19.36 | 19.62 | 18.80 | 19.57 | 324,241 | +0.20(+1.04%) |
Jul 21, 2017 | 19.49 | 19.64 | 19.16 | 19.36 | 159,821 | +0.04(+0.18%) |
Jul 20, 2017 | 19.57 | 19.08 | 19.33 | 100,869 | -0.14(-0.72%) | |
Jul 19, 2017 | 19.15 | 19.51 | 19.11 | 19.47 | 143,207 | +0.42(+2.20%) |
Jul 18, 2017 | 19.01 | 19.58 | 18.90 | 19.05 | 162,216 | -0.02(-0.09%) |
Jul 17, 2017 | 19.14 | 19.14 | 18.75 | 19.07 | 204,906 | +0.04(+0.23%) |
Jul 14, 2017 | 19.13 | 19.32 | 18.99 | 19.02 | 69,731 | -0.16(-0.82%) |
Jul 13, 2017 | 19.37 | 19.56 | 18.94 | 19.18 | 123,791 | -0.15(-0.77%) |
Jul 12, 2017 | 19.19 | 19.82 | 18.88 | 19.33 | 213,543 | +0.16(+0.82%) |
Jul 11, 2017 | 19.27 | 19.45 | 18.87 | 19.17 | 179,563 | -0.15(-0.77%) |
Jul 10, 2017 | 19.36 | 19.59 | 19.09 | 19.32 | 213,371 | -0.08(-0.41%) |
Jul 07, 2017 | 19.22 | 19.58 | 19.19 | 19.40 | 165,627 | +0.10(+0.54%) |
Jul 06, 2017 | 19.74 | 19.07 | 19.29 | 116,203 | -0.45(-2.26%) | |
Jul 05, 2017 | 19.95 | 19.95 | 19.14 | 19.74 | 125,429 | -0.05(-0.27%) |
Jul 03, 2017 | 19.35 | 19.84 | 19.35 | 19.79 | 66,430 | +0.57(+2.96%) |
Jun 30, 2017 | 19.22 | 19.44 | 19.01 | 19.22 | 168,065 | +0.03(+0.18%) |
Jun 29, 2017 | 19.38 | 19.42 | 19.05 | 19.19 | 241,159 | -0.03(-0.18%) |
Jun 28, 2017 | 19.20 | 19.37 | 19.10 | 19.22 | 178,832 | +0.12(+0.64%) |
Jun 27, 2017 | 19.38 | 19.50 | 18.80 | 19.10 | 247,564 | -0.19(-1.00%) |
Jun 26, 2017 | 18.88 | 19.45 | 18.66 | 19.29 | 243,399 | +0.23(+1.19%) |
Jun 23, 2017 | 18.46 | 19.07 | 1,942,598 | +0.03(+0.14%) | ||
Jun 22, 2017 | 18.90 | 19.42 | 18.69 | 19.04 | 319,439 | +0.08(+0.41%) |
Jun 21, 2017 | 19.33 | 19.62 | 18.73 | 18.96 | 179,895 | -0.10(-0.55%) |
Jun 20, 2017 | 19.13 | 19.29 | 18.94 | 19.07 | 128,690 | -0.11(-0.59%) |
Jun 19, 2017 | 18.74 | 19.23 | 18.37 | 19.18 | 277,422 | +0.59(+3.20%) |
Jun 16, 2017 | 18.91 | 19.23 | 18.07 | 18.59 | 977,959 | -0.28(-1.48%) |
Jun 15, 2017 | 18.30 | 19.02 | 18.16 | 18.87 | 223,320 | +0.53(+2.91%) |
Jun 14, 2017 | 18.22 | 18.49 | 17.90 | 18.33 | 223,195 | +0.04(+0.24%) |
Jun 13, 2017 | 17.97 | 18.42 | 17.90 | 18.29 | 402,686 | +0.26(+1.46%) |
Jun 12, 2017 | 18.45 | 18.68 | 17.51 | 18.03 | 228,814 | -0.10(-0.53%) |
Jun 09, 2017 | 18.39 | 18.55 | 18.00 | 18.12 | 96,135 | -0.14(-0.77%) |
Jun 08, 2017 | 18.04 | 18.63 | 18.00 | 18.26 | 60,532 | -0.01(-0.05%) |
Jun 07, 2017 | 17.93 | 18.36 | 17.80 | 18.27 | 55,562 | +0.28(+1.55%) |
Jun 06, 2017 | 18.36 | 18.36 | 17.64 | 17.99 | 49,905 | -0.35(-1.91%) |
Jun 05, 2017 | 18.36 | 18.36 | 17.89 | 18.34 | 44,430 | -0.01(-0.05%) |
Jun 02, 2017 | 18.13 | 18.36 | 17.86 | 18.35 | 52,924 | +0.43(+2.39%) |