Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.56 | 17.84 | 17.45 | 17.76 | 5,855,403 | +0.25(+1.45%) |
Aug 30, 2017 | 17.17 | 17.55 | 17.09 | 17.50 | 4,350,983 | +0.27(+1.57%) |
Aug 29, 2017 | 17.23 | 17.46 | 17.11 | 17.23 | 4,193,752 | -0.07(-0.41%) |
Aug 28, 2017 | 17.38 | 17.51 | 17.17 | 17.30 | 5,882,310 | +0.05(+0.29%) |
Aug 25, 2017 | 17.21 | 17.38 | 17.10 | 17.25 | 6,161,465 | +0.13(+0.75%) |
Aug 24, 2017 | 17.20 | 17.32 | 17.03 | 17.13 | 5,385,330 | -0.00(-0.02%) |
Aug 23, 2017 | 17.17 | 17.18 | 17.00 | 17.13 | 6,171,656 | -0.10(-0.58%) |
Aug 22, 2017 | 16.73 | 17.27 | 16.65 | 17.23 | 8,420,237 | +0.60(+3.58%) |
Aug 21, 2017 | 16.89 | 16.90 | 16.56 | 16.63 | 14,218,984 | -0.30(-1.74%) |
Aug 18, 2017 | 17.30 | 17.35 | 16.92 | 16.93 | 8,134,491 | -0.39(-2.24%) |
Aug 17, 2017 | 17.86 | 17.88 | 17.31 | 17.32 | 8,459,127 | -0.62(-3.43%) |
Aug 16, 2017 | 17.78 | 17.94 | 17.75 | 17.93 | 3,969,817 | +0.14(+0.77%) |
Aug 15, 2017 | 17.99 | 17.99 | 17.77 | 17.80 | 3,615,225 | -0.17(-0.97%) |
Aug 14, 2017 | 17.80 | 18.05 | 17.77 | 17.97 | 2,994,508 | +0.24(+1.34%) |
Aug 11, 2017 | 17.66 | 17.90 | 17.57 | 17.73 | 3,853,084 | +0.10(+0.59%) |
Aug 10, 2017 | 17.85 | 17.96 | 17.60 | 17.63 | 4,670,498 | -0.31(-1.72%) |
Aug 09, 2017 | 17.70 | 17.95 | 17.57 | 17.94 | 4,827,801 | +0.25(+1.44%) |
Aug 08, 2017 | 17.90 | 17.96 | 17.67 | 17.68 | 4,813,545 | -0.24(-1.35%) |
Aug 07, 2017 | 18.25 | 18.29 | 17.92 | 17.92 | 4,082,792 | -0.33(-1.80%) |
Aug 04, 2017 | 17.85 | 18.29 | 17.85 | 18.25 | 9,113,563 | +0.54(+3.03%) |
Aug 03, 2017 | 17.88 | 17.94 | 17.67 | 17.72 | 5,686,923 | -0.17(-0.95%) |
Aug 02, 2017 | 17.94 | 17.98 | 17.67 | 17.89 | 6,863,809 | -0.00(-0.02%) |
Aug 01, 2017 | 17.93 | 17.96 | 17.60 | 17.89 | 7,995,352 | +0.01(+0.07%) |
Jul 31, 2017 | 18.15 | 18.22 | 17.78 | 17.88 | 5,746,708 | -0.25(-1.36%) |
Jul 28, 2017 | 18.20 | 18.30 | 18.01 | 18.12 | 7,520,752 | -0.10(-0.57%) |
Jul 27, 2017 | 18.15 | 18.34 | 18.02 | 18.23 | 11,246,354 | -0.04(-0.21%) |
Jul 26, 2017 | 18.40 | 18.45 | 18.20 | 18.27 | 6,484,372 | -0.08(-0.43%) |
Jul 25, 2017 | 18.06 | 18.49 | 18.00 | 18.34 | 9,191,182 | +0.44(+2.44%) |
Jul 24, 2017 | 17.62 | 17.96 | 17.58 | 17.91 | 8,764,562 | +0.39(+2.23%) |
Jul 21, 2017 | 17.65 | 17.85 | 17.43 | 17.52 | 11,456,693 | -0.27(-1.53%) |
Jul 20, 2017 | 17.89 | 17.60 | 17.79 | 9,003,724 | +0.16(+0.91%) | |
Jul 19, 2017 | 17.97 | 18.00 | 17.30 | 17.63 | 17,050,744 | -0.31(-1.70%) |
Jul 18, 2017 | 17.54 | 17.97 | 17.51 | 17.93 | 8,378,486 | +0.38(+2.16%) |
Jul 17, 2017 | 17.69 | 17.77 | 17.45 | 17.55 | 8,123,298 | -0.16(-0.89%) |
Jul 14, 2017 | 17.93 | 18.16 | 17.69 | 17.71 | 8,557,217 | -0.12(-0.67%) |
Jul 13, 2017 | 17.91 | 17.91 | 17.53 | 17.83 | 24,628,852 | +0.19(+1.05%) |
Jul 12, 2017 | 19.16 | 19.25 | 16.96 | 17.64 | 43,812,288 | -0.36(-2.00%) |
Jul 11, 2017 | 18.11 | 18.16 | 17.78 | 18.00 | 10,921,162 | -0.07(-0.37%) |
Jul 10, 2017 | 18.07 | 18.22 | 17.91 | 18.07 | 6,895,249 | -0.06(-0.32%) |
Jul 07, 2017 | 18.23 | 18.26 | 18.02 | 18.13 | 4,213,280 | -0.07(-0.41%) |
Jul 06, 2017 | 18.17 | 18.46 | 18.08 | 18.20 | 5,881,975 | -0.04(-0.23%) |
Jul 05, 2017 | 18.24 | 18.29 | 18.00 | 18.24 | 8,423,579 | +0.05(+0.27%) |
Jul 03, 2017 | 17.85 | 18.24 | 17.85 | 18.19 | 3,603,186 | +0.21(+1.19%) |
Jun 30, 2017 | 17.74 | 18.06 | 17.61 | 17.98 | 4,589,484 | +0.41(+2.35%) |
Jun 29, 2017 | 17.55 | 17.67 | 17.37 | 17.57 | 6,575,297 | +0.03(+0.19%) |
Jun 28, 2017 | 17.51 | 17.63 | 17.48 | 17.53 | 12,019,449 | +0.14(+0.81%) |
Jun 27, 2017 | 17.72 | 17.74 | 17.34 | 17.39 | 5,979,166 | -0.22(-1.27%) |
Jun 26, 2017 | 17.74 | 17.79 | 17.50 | 17.62 | 4,760,185 | -0.09(-0.51%) |
Jun 23, 2017 | 17.90 | 17.71 | 6,393,629 | +0.03(+0.19%) | ||
Jun 22, 2017 | 17.67 | 17.81 | 17.60 | 17.67 | 4,543,924 | +0.03(+0.19%) |
Jun 21, 2017 | 17.89 | 17.89 | 17.57 | 17.64 | 4,363,173 | -0.21(-1.16%) |
Jun 20, 2017 | 18.40 | 18.41 | 17.84 | 17.85 | 4,118,837 | -0.58(-3.16%) |
Jun 19, 2017 | 18.49 | 18.59 | 18.34 | 18.43 | 6,548,360 | +0.09(+0.50%) |
Jun 16, 2017 | 17.85 | 18.35 | 17.85 | 18.34 | 10,726,907 | +0.31(+1.72%) |
Jun 15, 2017 | 17.77 | 18.11 | 17.77 | 18.03 | 5,057,654 | +0.19(+1.07%) |
Jun 14, 2017 | 17.96 | 18.01 | 17.64 | 17.84 | 7,086,316 | -0.10(-0.53%) |
Jun 13, 2017 | 18.10 | 18.22 | 17.86 | 17.93 | 8,003,693 | -0.24(-1.30%) |
Jun 12, 2017 | 17.93 | 18.40 | 17.78 | 18.17 | 7,946,307 | +0.19(+1.08%) |
Jun 09, 2017 | 17.52 | 18.08 | 17.52 | 17.98 | 9,624,971 | +0.45(+2.59%) |
Jun 08, 2017 | 17.30 | 17.65 | 17.29 | 17.52 | 6,926,390 | +0.10(+0.59%) |
Jun 07, 2017 | 17.42 | 17.72 | 17.39 | 17.42 | 8,580,123 | +0.03(+0.17%) |
Jun 06, 2017 | 18.09 | 18.17 | 17.29 | 17.39 | 17,070,820 | -1.05(-5.71%) |
Jun 05, 2017 | 18.29 | 18.59 | 18.19 | 18.44 | 9,072,825 | +0.16(+0.86%) |
Jun 02, 2017 | 18.93 | 18.93 | 18.19 | 18.29 | 11,255,116 | +0.27(+1.51%) |