Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.69 | 18.74 | 18.53 | 18.59 | 723,333 | -0.05(-0.28%) |
Aug 30, 2017 | 18.55 | 18.82 | 18.49 | 18.64 | 489,644 | +0.16(+0.86%) |
Aug 29, 2017 | 18.31 | 18.59 | 18.25 | 18.48 | 518,204 | -0.08(-0.43%) |
Aug 28, 2017 | 18.81 | 18.85 | 18.52 | 18.56 | 496,369 | -0.21(-1.13%) |
Aug 25, 2017 | 18.70 | 18.92 | 18.63 | 18.78 | 614,471 | +0.11(+0.61%) |
Aug 24, 2017 | 18.54 | 18.69 | 18.40 | 18.66 | 635,916 | +0.21(+1.15%) |
Aug 23, 2017 | 18.30 | 18.61 | 18.30 | 18.45 | 496,828 | -0.04(-0.19%) |
Aug 22, 2017 | 18.48 | 18.51 | 18.40 | 18.48 | 306,589 | +0.11(+0.62%) |
Aug 21, 2017 | 18.29 | 18.48 | 18.25 | 18.37 | 355,755 | +0.04(+0.19%) |
Aug 18, 2017 | 18.18 | 18.48 | 18.17 | 18.33 | 630,173 | -0.04(-0.19%) |
Aug 17, 2017 | 18.67 | 18.83 | 18.34 | 18.37 | 590,109 | -0.42(-2.25%) |
Aug 16, 2017 | 18.78 | 18.98 | 18.71 | 18.79 | 715,466 | +0.04(+0.19%) |
Aug 15, 2017 | 19.08 | 19.17 | 18.74 | 18.76 | 455,361 | -0.18(-0.93%) |
Aug 14, 2017 | 18.68 | 18.98 | 18.65 | 18.93 | 652,337 | +0.44(+2.38%) |
Aug 11, 2017 | 18.87 | 18.89 | 18.38 | 18.49 | 832,052 | -0.24(-1.27%) |
Aug 10, 2017 | 19.23 | 19.23 | 18.72 | 18.73 | 904,174 | -0.56(-2.93%) |
Aug 09, 2017 | 19.35 | 19.45 | 19.25 | 19.30 | 711,435 | -0.26(-1.31%) |
Aug 08, 2017 | 19.38 | 19.74 | 19.35 | 19.55 | 791,924 | +0.17(+0.86%) |
Aug 07, 2017 | 19.59 | 19.61 | 18.32 | 19.38 | 455,961 | -0.21(-1.08%) |
Aug 04, 2017 | 19.78 | 19.51 | 19.60 | 371,527 | +0.17(+0.86%) | |
Aug 03, 2017 | 19.53 | 19.66 | 19.41 | 19.43 | 500,495 | -0.19(-0.94%) |
Aug 02, 2017 | 19.64 | 19.72 | 19.50 | 19.61 | 500,873 | +0.01(+0.04%) |
Aug 01, 2017 | 19.70 | 19.75 | 19.55 | 19.60 | 699,181 | +0.02(+0.09%) |
Jul 31, 2017 | 19.74 | 19.51 | 19.59 | 757,046 | +0.03(+0.14%) | |
Jul 28, 2017 | 19.76 | 19.81 | 19.39 | 19.56 | 1,117,231 | -0.30(-1.51%) |
Jul 27, 2017 | 19.79 | 20.09 | 19.75 | 19.86 | 1,074,100 | -0.10(-0.49%) |
Jul 26, 2017 | 20.40 | 20.85 | 19.92 | 19.96 | 940,672 | -0.88(-4.23%) |
Jul 25, 2017 | 20.72 | 20.92 | 20.67 | 20.84 | 1,197,283 | +0.29(+1.42%) |
Jul 24, 2017 | 20.55 | 20.68 | 20.49 | 20.55 | 670,059 | +0.23(+1.13%) |
Jul 21, 2017 | 20.71 | 20.72 | 20.25 | 20.32 | 1,224,633 | -0.24(-1.16%) |
Jul 20, 2017 | 20.70 | 20.40 | 20.56 | 397,597 | -0.01(-0.04%) | |
Jul 19, 2017 | 20.49 | 20.68 | 20.42 | 20.57 | 356,256 | +0.08(+0.39%) |
Jul 18, 2017 | 20.36 | 20.53 | 20.30 | 20.49 | 365,383 | -0.04(-0.17%) |
Jul 17, 2017 | 20.52 | 20.59 | 20.36 | 20.52 | 365,125 | +0.00(+0.00%) |
Jul 14, 2017 | 20.48 | 20.67 | 20.34 | 20.52 | 408,373 | -0.22(-1.06%) |
Jul 13, 2017 | 20.70 | 20.85 | 20.56 | 20.74 | 466,541 | +0.04(+0.17%) |
Jul 12, 2017 | 20.64 | 20.89 | 20.63 | 20.71 | 565,193 | -0.03(-0.13%) |
Jul 11, 2017 | 20.78 | 20.78 | 20.42 | 20.73 | 701,790 | -0.02(-0.09%) |
Jul 10, 2017 | 20.86 | 21.00 | 20.68 | 20.75 | 569,081 | -0.19(-0.88%) |
Jul 07, 2017 | 20.88 | 21.03 | 20.65 | 20.94 | 648,138 | +0.19(+0.94%) |
Jul 06, 2017 | 20.95 | 21.05 | 20.65 | 20.74 | 1,030,884 | -0.22(-1.05%) |
Jul 05, 2017 | 21.08 | 21.17 | 20.67 | 20.96 | 545,287 | -0.10(-0.46%) |
Jul 03, 2017 | 20.65 | 21.15 | 20.61 | 21.06 | 386,176 | +0.50(+2.44%) |
Jun 30, 2017 | 20.76 | 20.78 | 20.38 | 20.56 | 603,149 | -0.15(-0.72%) |
Jun 29, 2017 | 20.80 | 20.85 | 20.40 | 20.71 | 691,269 | +0.31(+1.51%) |
Jun 28, 2017 | 20.15 | 20.52 | 20.15 | 20.40 | 672,325 | +0.37(+1.85%) |
Jun 27, 2017 | 20.11 | 20.29 | 19.97 | 20.03 | 797,339 | +0.02(+0.09%) |
Jun 26, 2017 | 19.96 | 20.24 | 19.79 | 20.01 | 931,925 | +0.09(+0.44%) |
Jun 23, 2017 | 19.82 | 19.92 | 2,507,296 | -0.12(-0.61%) | ||
Jun 22, 2017 | 20.19 | 20.27 | 19.93 | 20.05 | 727,507 | -0.19(-0.95%) |
Jun 21, 2017 | 20.49 | 20.51 | 20.15 | 20.24 | 984,606 | -0.23(-1.11%) |
Jun 20, 2017 | 20.58 | 20.77 | 20.41 | 20.47 | 1,082,410 | -0.18(-0.85%) |
Jun 19, 2017 | 20.80 | 20.91 | 20.55 | 20.64 | 798,097 | +0.01(+0.04%) |
Jun 16, 2017 | 20.78 | 20.91 | 20.63 | 20.63 | 2,735,652 | -0.31(-1.47%) |
Jun 15, 2017 | 21.00 | 21.16 | 20.84 | 20.94 | 974,215 | -0.12(-0.58%) |
Jun 14, 2017 | 20.82 | 21.10 | 20.58 | 21.06 | 1,088,321 | -0.02(-0.08%) |
Jun 13, 2017 | 21.12 | 21.26 | 20.93 | 21.08 | 1,099,979 | +0.08(+0.38%) |
Jun 12, 2017 | 21.30 | 21.70 | 20.91 | 21.00 | 996,418 | -0.30(-1.40%) |
Jun 09, 2017 | 20.63 | 21.41 | 20.58 | 21.30 | 1,399,624 | +0.80(+3.90%) |
Jun 08, 2017 | 19.90 | 20.90 | 19.84 | 20.50 | 1,473,633 | +0.61(+3.05%) |
Jun 07, 2017 | 19.73 | 20.03 | 19.65 | 19.90 | 889,524 | +0.26(+1.34%) |
Jun 06, 2017 | 19.62 | 19.80 | 19.54 | 19.63 | 943,795 | -0.18(-0.93%) |
Jun 05, 2017 | 19.90 | 20.13 | 19.81 | 19.82 | 804,113 | -0.09(-0.44%) |
Jun 02, 2017 | 19.71 | 20.16 | 19.61 | 19.90 | 949,838 | -0.04(-0.18%) |