Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.47 | 20.04 | 19.37 | 19.97 | 25,622 | +0.63(+3.27%) |
Aug 30, 2017 | 19.00 | 19.42 | 18.90 | 19.33 | 25,141 | +0.33(+1.73%) |
Aug 29, 2017 | 18.94 | 19.13 | 18.75 | 19.00 | 21,049 | +0.08(+0.42%) |
Aug 28, 2017 | 19.15 | 19.15 | 18.88 | 18.92 | 18,284 | -0.13(-0.70%) |
Aug 25, 2017 | 19.04 | 19.16 | 18.72 | 19.06 | 9,750 | +0.04(+0.23%) |
Aug 24, 2017 | 19.01 | 19.10 | 18.85 | 19.01 | 17,016 | +0.02(+0.09%) |
Aug 23, 2017 | 18.91 | 19.18 | 18.85 | 18.99 | 15,416 | -0.02(-0.09%) |
Aug 22, 2017 | 18.72 | 19.02 | 18.72 | 19.01 | 11,107 | +0.21(+1.09%) |
Aug 21, 2017 | 18.82 | 18.93 | 18.72 | 18.81 | 12,310 | -0.03(-0.14%) |
Aug 18, 2017 | 18.38 | 19.19 | 18.17 | 18.83 | 39,642 | +0.34(+1.83%) |
Aug 17, 2017 | 19.16 | 19.31 | 18.38 | 18.49 | 20,023 | -0.71(-3.71%) |
Aug 16, 2017 | 19.44 | 19.61 | 19.16 | 19.21 | 26,955 | -0.22(-1.15%) |
Aug 15, 2017 | 20.01 | 20.01 | 19.41 | 19.43 | 9,956 | -0.59(-2.94%) |
Aug 14, 2017 | 19.46 | 20.27 | 19.46 | 20.02 | 20,634 | +0.78(+4.03%) |
Aug 11, 2017 | 19.39 | 19.39 | 18.91 | 19.24 | 15,106 | -0.05(-0.28%) |
Aug 10, 2017 | 19.25 | 19.54 | 19.17 | 19.30 | 20,100 | +0.08(+0.42%) |
Aug 09, 2017 | 19.31 | 19.53 | 19.15 | 19.22 | 15,499 | -0.20(-1.01%) |
Aug 08, 2017 | 19.80 | 20.39 | 19.29 | 19.41 | 17,659 | -0.37(-1.85%) |
Aug 07, 2017 | 19.74 | 20.22 | 19.52 | 19.78 | 21,257 | +0.04(+0.23%) |
Aug 04, 2017 | 19.61 | 19.88 | 19.44 | 19.73 | 24,497 | +0.04(+0.18%) |
Aug 03, 2017 | 20.41 | 20.41 | 19.47 | 19.70 | 18,766 | -0.34(-1.69%) |
Aug 02, 2017 | 21.05 | 21.05 | 19.74 | 20.04 | 30,341 | -1.05(-4.99%) |
Aug 01, 2017 | 20.23 | 21.12 | 20.19 | 21.09 | 30,753 | +0.80(+3.95%) |
Jul 31, 2017 | 20.50 | 20.68 | 20.21 | 20.29 | 20,999 | -0.10(-0.48%) |
Jul 28, 2017 | 20.38 | 20.66 | 19.94 | 20.38 | 26,788 | -0.04(-0.17%) |
Jul 27, 2017 | 20.02 | 20.48 | 19.83 | 20.42 | 98,975 | +0.50(+2.51%) |
Jul 26, 2017 | 19.96 | 20.48 | 19.81 | 19.92 | 19,860 | +0.03(+0.13%) |
Jul 25, 2017 | 19.57 | 20.05 | 19.44 | 19.89 | 40,229 | +0.54(+2.81%) |
Jul 24, 2017 | 19.67 | 19.90 | 19.27 | 19.35 | 24,559 | -0.53(-2.69%) |
Jul 21, 2017 | 19.82 | 19.89 | 19.56 | 19.89 | 21,852 | +0.09(+0.45%) |
Jul 20, 2017 | 19.88 | 19.88 | 19.56 | 19.80 | 27,020 | -0.08(-0.40%) |
Jul 19, 2017 | 19.81 | 20.16 | 19.54 | 19.88 | 18,482 | +0.07(+0.36%) |
Jul 18, 2017 | 19.76 | 19.85 | 19.36 | 19.81 | 24,447 | +0.04(+0.18%) |
Jul 17, 2017 | 20.23 | 20.23 | 19.72 | 19.77 | 22,501 | -0.48(-2.38%) |
Jul 14, 2017 | 20.07 | 20.46 | 19.95 | 20.25 | 16,656 | +0.16(+0.80%) |
Jul 13, 2017 | 20.05 | 20.39 | 19.81 | 20.09 | 14,751 | +0.04(+0.18%) |
Jul 12, 2017 | 20.11 | 20.55 | 19.95 | 20.05 | 18,111 | +0.07(+0.36%) |
Jul 11, 2017 | 20.04 | 20.40 | 19.61 | 19.98 | 24,556 | +0.03(+0.13%) |
Jul 10, 2017 | 20.19 | 20.38 | 19.81 | 19.96 | 23,789 | -0.24(-1.19%) |
Jul 07, 2017 | 19.90 | 20.35 | 19.74 | 20.20 | 13,192 | +0.32(+1.61%) |
Jul 06, 2017 | 20.08 | 20.17 | 19.81 | 19.88 | 23,632 | -0.33(-1.61%) |
Jul 05, 2017 | 20.61 | 20.61 | 20.10 | 20.20 | 17,462 | -0.55(-2.66%) |
Jul 03, 2017 | 20.90 | 21.05 | 20.51 | 20.75 | 17,919 | -0.26(-1.23%) |
Jun 30, 2017 | 20.82 | 21.19 | 19.50 | 21.01 | 49,762 | +0.23(+1.11%) |
Jun 29, 2017 | 20.99 | 20.99 | 20.31 | 20.78 | 38,677 | -0.22(-1.06%) |
Jun 28, 2017 | 20.44 | 21.34 | 20.11 | 21.00 | 98,218 | +0.88(+4.37%) |
Jun 27, 2017 | 19.48 | 20.21 | 19.41 | 20.12 | 32,814 | +0.51(+2.58%) |
Jun 26, 2017 | 20.22 | 20.22 | 19.45 | 19.61 | 36,068 | -0.53(-2.65%) |
Jun 23, 2017 | 19.85 | 20.21 | 19.49 | 20.15 | 336,526 | +0.56(+2.86%) |
Jun 22, 2017 | 19.63 | 19.93 | 19.21 | 19.59 | 34,517 | +0.01(+0.05%) |
Jun 21, 2017 | 18.82 | 19.68 | 18.78 | 19.58 | 28,887 | +0.78(+4.16%) |
Jun 20, 2017 | 19.27 | 19.53 | 18.76 | 18.80 | 16,964 | -0.48(-2.49%) |
Jun 19, 2017 | 19.62 | 19.62 | 19.01 | 19.28 | 14,809 | +0.09(+0.46%) |
Jun 16, 2017 | 18.93 | 19.91 | 18.43 | 19.19 | 57,938 | -0.22(-1.15%) |
Jun 15, 2017 | 19.47 | 19.84 | 19.34 | 19.41 | 23,673 | -0.29(-1.49%) |
Jun 14, 2017 | 19.32 | 20.17 | 19.32 | 19.70 | 78,945 | +0.33(+1.70%) |
Jun 13, 2017 | 19.04 | 19.56 | 18.03 | 19.37 | 65,829 | +0.31(+1.63%) |
Jun 12, 2017 | 18.35 | 19.54 | 17.75 | 19.06 | 81,117 | +0.55(+2.98%) |
Jun 09, 2017 | 19.01 | 19.18 | 18.11 | 18.51 | 147,077 | -0.28(-1.47%) |
Jun 08, 2017 | 17.69 | 18.88 | 17.65 | 18.79 | 135,551 | +1.11(+6.29%) |
Jun 07, 2017 | 17.77 | 17.78 | 17.53 | 17.68 | 36,261 | +0.02(+0.10%) |
Jun 06, 2017 | 17.23 | 17.73 | 17.23 | 17.66 | 29,017 | +0.28(+1.64%) |
Jun 05, 2017 | 17.48 | 17.65 | 17.16 | 17.37 | 16,694 | -0.01(-0.05%) |
Jun 02, 2017 | 17.14 | 17.75 | 17.11 | 17.38 | 26,448 | +0.27(+1.56%) |