Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.43 | 19.43 | 19.34 | 19.34 | 1,079 | -0.09(-0.46%) |
Aug 30, 2017 | 19.33 | 19.43 | 19.33 | 19.43 | 291 | +0.13(+0.69%) |
Aug 29, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 113 | +0.00(+0.00%) |
Aug 28, 2017 | 19.27 | 19.43 | 19.08 | 19.30 | 1,149 | -0.02(-0.09%) |
Aug 25, 2017 | 19.30 | 19.39 | 19.30 | 19.32 | 5,535 | -0.05(-0.27%) |
Aug 24, 2017 | 19.51 | 19.51 | 19.37 | 19.37 | 373 | -0.16(-0.82%) |
Aug 21, 2017 | 19.53 | 19.53 | 19.53 | 9 | +0.81(+4.31%) | |
Aug 17, 2017 | 18.72 | 18.72 | 18.72 | 77 | +0.01(+0.05%) | |
Aug 15, 2017 | 18.71 | 18.71 | 18.71 | 55 | +0.21(+1.15%) | |
Aug 14, 2017 | 18.68 | 18.68 | 18.50 | 18.50 | 56,096 | +0.04(+0.24%) |
Aug 10, 2017 | 18.46 | 18.46 | 18.46 | 0 | -0.29(-1.56%) | |
Aug 09, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 425 | -0.17(-0.89%) |
Aug 08, 2017 | 18.92 | 18.92 | 18.92 | 18.92 | 472 | +0.07(+0.38%) |
Aug 07, 2017 | 18.72 | 18.85 | 18.72 | 18.85 | 370 | -0.13(-0.67%) |
Aug 04, 2017 | 19.52 | 19.52 | 18.98 | 18.98 | 878 | +0.01(+0.06%) |
Aug 01, 2017 | 18.96 | 18.96 | 18.96 | 2 | -0.12(-0.60%) | |
Jul 31, 2017 | 19.07 | 19.08 | 18.81 | 19.08 | 2,801 | -0.36(-1.86%) |
Jul 27, 2017 | 19.44 | 19.44 | 19.44 | 23 | +0.01(+0.03%) | |
Jul 26, 2017 | 19.08 | 19.49 | 19.08 | 19.43 | 2,141 | +0.35(+1.86%) |
Jul 25, 2017 | 19.11 | 19.57 | 19.08 | 19.08 | 2,263 | -0.31(-1.60%) |
Jul 24, 2017 | 19.50 | 19.58 | 19.39 | 19.39 | 699 | +0.22(+1.16%) |
Jul 20, 2017 | 19.17 | 19.17 | 19.17 | 15 | -0.16(-0.84%) | |
Jul 19, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 228 | +0.05(+0.25%) |
Jul 18, 2017 | 19.32 | 19.39 | 19.28 | 19.28 | 3,236 | -0.19(-0.96%) |
Jul 17, 2017 | 19.21 | 19.47 | 19.16 | 19.47 | 5,231 | +0.18(+0.92%) |
Jul 14, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 201 | +0.76(+4.12%) |
Jul 13, 2017 | 19.03 | 19.34 | 18.53 | 18.53 | 1,848 | -0.02(-0.10%) |
Jul 12, 2017 | 18.63 | 18.63 | 18.48 | 18.55 | 15,629 | +0.55(+3.06%) |
Jul 11, 2017 | 18.19 | 18.56 | 18.00 | 18.00 | 2,050 | -0.28(-1.51%) |
Jul 10, 2017 | 17.62 | 18.56 | 17.62 | 18.27 | 5,249 | -0.27(-1.48%) |
Jul 07, 2017 | 18.51 | 18.55 | 18.47 | 18.55 | 1,662 | +0.12(+0.63%) |
Jul 05, 2017 | 18.43 | 18.43 | 18.43 | 19 | +0.48(+2.67%) | |
Jul 03, 2017 | 17.95 | 17.95 | 17.95 | 17.95 | 38 | +0.00(+0.00%) |
Jun 30, 2017 | 17.95 | 17.95 | 17.95 | 38 | -0.44(-2.41%) | |
Jun 29, 2017 | 18.16 | 18.40 | 17.89 | 18.40 | 6,406 | +0.33(+1.85%) |
Jun 28, 2017 | 17.99 | 18.06 | 17.97 | 18.06 | 963 | +0.06(+0.31%) |
Jun 27, 2017 | 17.50 | 18.39 | 16.91 | 18.01 | 3,559 | -0.35(-1.91%) |
Jun 26, 2017 | 17.47 | 18.41 | 17.47 | 18.36 | 198,733 | -0.16(-0.87%) |
Jun 23, 2017 | 18.94 | 18.97 | 17.87 | 18.52 | 1,520 | +0.43(+2.39%) |
Jun 22, 2017 | 18.01 | 18.08 | 17.79 | 18.08 | 3,848 | +0.29(+1.64%) |
Jun 20, 2017 | 17.79 | 17.79 | 17.79 | 60 | -0.15(-0.84%) | |
Jun 19, 2017 | 17.23 | 17.94 | 17.23 | 17.94 | 926 | +1.11(+6.61%) |
Jun 16, 2017 | 17.86 | 17.86 | 16.83 | 16.83 | 926 | -1.08(-6.02%) |
Jun 14, 2017 | 17.91 | 17.91 | 17.91 | 31 | -0.18(-0.98%) | |
Jun 13, 2017 | 18.06 | 18.08 | 18.04 | 18.08 | 851 | +0.04(+0.25%) |
Jun 12, 2017 | 18.04 | 18.04 | 17.84 | 18.04 | 1,273 | +0.29(+1.64%) |
Jun 09, 2017 | 17.75 | 17.75 | 17.75 | 17.75 | 255 | +0.19(+1.06%) |
Jun 08, 2017 | 17.56 | 17.56 | 17.56 | 17.56 | 199 | -0.19(-1.09%) |
Jun 06, 2017 | 17.76 | 17.76 | 17.76 | 30 | +0.19(+1.06%) | |
Jun 05, 2017 | 17.57 | 17.57 | 17.57 | 17.57 | 442 | -0.11(-0.65%) |