Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.84 | 19.20 | 18.12 | 18.71 | 4,465 | -0.37(-1.94%) |
Aug 30, 2017 | 18.96 | 19.08 | 18.72 | 19.08 | 442 | -0.24(-1.25%) |
Aug 29, 2017 | 19.68 | 19.68 | 18.78 | 19.32 | 1,192 | -0.36(-1.83%) |
Aug 28, 2017 | 19.56 | 19.68 | 19.20 | 19.68 | 237 | +0.24(+1.23%) |
Aug 25, 2017 | 19.56 | 19.80 | 19.44 | 19.44 | 473 | -0.12(-0.61%) |
Aug 24, 2017 | 19.20 | 19.80 | 19.20 | 19.56 | 2,172 | +0.00(+0.00%) |
Aug 23, 2017 | 19.44 | 19.92 | 19.23 | 19.56 | 1,666 | -0.24(-1.21%) |
Aug 22, 2017 | 19.56 | 20.16 | 18.84 | 19.80 | 778 | +0.73(+3.84%) |
Aug 21, 2017 | 19.80 | 19.92 | 18.97 | 19.07 | 157 | -0.25(-1.30%) |
Aug 18, 2017 | 18.96 | 20.16 | 18.72 | 19.32 | 872 | +0.60(+3.21%) |
Aug 17, 2017 | 20.16 | 20.40 | 18.72 | 18.72 | 1,866 | -2.04(-9.83%) |
Aug 16, 2017 | 20.00 | 20.76 | 20.00 | 20.76 | 1,485 | +0.60(+2.98%) |
Aug 15, 2017 | 19.68 | 20.28 | 19.44 | 20.16 | 1,366 | +0.00(+0.00%) |
Aug 14, 2017 | 20.04 | 20.16 | 19.56 | 20.16 | 834 | +0.15(+0.75%) |
Aug 11, 2017 | 19.92 | 20.01 | 19.80 | 20.01 | 164 | -0.03(-0.15%) |
Aug 10, 2017 | 20.04 | 20.04 | 19.68 | 20.04 | 32 | +0.00(+0.00%) |
Aug 09, 2017 | 19.80 | 20.35 | 19.74 | 20.04 | 1,028 | +0.36(+1.83%) |
Aug 08, 2017 | 19.34 | 19.92 | 19.32 | 19.68 | 4,200 | +0.00(+0.00%) |
Aug 07, 2017 | 19.68 | 19.80 | 19.32 | 19.68 | 1,169 | -0.24(-1.20%) |
Aug 04, 2017 | 20.04 | 20.52 | 19.08 | 19.92 | 985 | -0.00(-0.01%) |
Aug 03, 2017 | 19.98 | 20.27 | 18.84 | 19.92 | 6,373 | +0.24(+1.22%) |
Aug 02, 2017 | 20.40 | 20.64 | 19.44 | 19.68 | 478 | -0.24(-1.21%) |
Aug 01, 2017 | 19.92 | 20.28 | 19.92 | 19.92 | 769 | -0.12(-0.59%) |
Jul 31, 2017 | 20.16 | 20.52 | 19.80 | 20.04 | 516 | -0.12(-0.60%) |
Jul 28, 2017 | 20.28 | 20.64 | 19.92 | 20.16 | 591 | +0.12(+0.60%) |
Jul 27, 2017 | 20.40 | 20.64 | 20.04 | 20.04 | 462 | -0.72(-3.47%) |
Jul 26, 2017 | 20.45 | 20.76 | 20.40 | 20.76 | 449 | +0.01(+0.06%) |
Jul 25, 2017 | 20.79 | 20.79 | 20.40 | 20.75 | 307 | -0.01(-0.06%) |
Jul 24, 2017 | 20.52 | 20.88 | 20.28 | 20.76 | 1,088 | +0.24(+1.18%) |
Jul 21, 2017 | 20.64 | 20.64 | 20.52 | 20.52 | 401 | +0.24(+1.17%) |
Jul 20, 2017 | 20.40 | 20.88 | 20.28 | 20.28 | 1,011 | -0.60(-2.87%) |
Jul 19, 2017 | 20.66 | 20.88 | 20.52 | 20.88 | 380 | +0.48(+2.35%) |
Jul 18, 2017 | 20.52 | 20.52 | 20.28 | 20.40 | 2,027 | -0.12(-0.58%) |
Jul 17, 2017 | 20.88 | 20.88 | 20.44 | 20.52 | 2,274 | -0.23(-1.10%) |
Jul 14, 2017 | 20.72 | 20.76 | 20.34 | 20.75 | 2,182 | +0.11(+0.52%) |
Jul 13, 2017 | 20.76 | 21.24 | 20.40 | 20.64 | 1,303 | -0.48(-2.27%) |
Jul 12, 2017 | 21.00 | 21.12 | 20.88 | 21.12 | 282 | +0.12(+0.57%) |
Jul 11, 2017 | 20.88 | 21.00 | 20.42 | 21.00 | 1,022 | +0.72(+3.55%) |
Jul 10, 2017 | 20.49 | 21.42 | 20.28 | 20.28 | 2,834 | -0.84(-3.98%) |
Jul 07, 2017 | 21.48 | 21.48 | 20.64 | 21.12 | 69 | -0.16(-0.76%) |
Jul 06, 2017 | 21.48 | 21.48 | 21.11 | 21.28 | 256 | +0.39(+1.87%) |
Jul 05, 2017 | 20.60 | 21.40 | 20.57 | 20.89 | 288 | -0.23(-1.08%) |
Jul 03, 2017 | 20.64 | 21.12 | 20.64 | 21.12 | 1,165 | +0.18(+0.86%) |
Jun 30, 2017 | 20.64 | 20.88 | 20.64 | 20.94 | 1,808 | +0.06(+0.29%) |
Jun 29, 2017 | 20.76 | 21.36 | 20.76 | 20.88 | 610 | +0.24(+1.16%) |
Jun 28, 2017 | 21.60 | 21.60 | 20.64 | 20.64 | 338 | -0.84(-3.91%) |
Jun 27, 2017 | 21.12 | 21.48 | 21.01 | 21.48 | 1,384 | +0.96(+4.67%) |
Jun 26, 2017 | 20.94 | 20.94 | 20.40 | 20.52 | 681 | +0.24(+1.19%) |
Jun 23, 2017 | 20.16 | 21.12 | 20.16 | 20.28 | 222 | -0.48(-2.31%) |
Jun 22, 2017 | 21.00 | 21.00 | 20.52 | 20.76 | 806 | +0.12(+0.58%) |
Jun 21, 2017 | 20.87 | 20.88 | 20.46 | 20.64 | 539 | +0.24(+1.18%) |
Jun 20, 2017 | 20.04 | 21.00 | 20.04 | 20.40 | 891 | -0.12(-0.58%) |
Jun 19, 2017 | 21.00 | 21.00 | 20.16 | 20.52 | 544 | -0.60(-2.84%) |
Jun 16, 2017 | 20.64 | 21.12 | 20.64 | 21.12 | 554 | +0.60(+2.92%) |
Jun 15, 2017 | 20.64 | 21.00 | 19.92 | 20.52 | 1,956 | -0.48(-2.29%) |
Jun 14, 2017 | 21.12 | 21.12 | 21.00 | 21.00 | 35 | -0.80(-3.66%) |
Jun 13, 2017 | 20.88 | 21.80 | 20.88 | 21.80 | 186 | +0.80(+3.80%) |
Jun 12, 2017 | 21.12 | 21.12 | 20.88 | 21.00 | 35 | -0.48(-2.23%) |
Jun 09, 2017 | 21.48 | 21.48 | 21.24 | 21.48 | 439 | +0.24(+1.13%) |
Jun 08, 2017 | 21.00 | 21.45 | 20.76 | 21.24 | 2,301 | +0.58(+2.83%) |
Jun 07, 2017 | 20.75 | 20.76 | 20.52 | 20.66 | 425 | -0.22(-1.07%) |
Jun 06, 2017 | 20.16 | 20.88 | 20.09 | 20.88 | 1,698 | +0.48(+2.35%) |
Jun 05, 2017 | 20.28 | 20.94 | 20.16 | 20.40 | 2,103 | -0.48(-2.30%) |
Jun 02, 2017 | 20.66 | 21.24 | 20.66 | 20.88 | 976 | -0.36(-1.69%) |