Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.95 | 19.45 | 18.90 | 19.45 | 44,833 | +0.50(+2.64%) |
Aug 30, 2017 | 18.65 | 18.95 | 18.50 | 18.95 | 22,498 | +0.25(+1.34%) |
Aug 29, 2017 | 18.20 | 18.75 | 18.15 | 18.70 | 19,876 | +0.25(+1.36%) |
Aug 28, 2017 | 18.40 | 18.50 | 18.30 | 18.45 | 25,436 | +0.00(+0.00%) |
Aug 25, 2017 | 18.25 | 18.55 | 17.90 | 18.45 | 23,671 | +0.15(+0.82%) |
Aug 24, 2017 | 18.10 | 18.30 | 17.85 | 18.30 | 25,410 | +0.15(+0.83%) |
Aug 23, 2017 | 17.50 | 18.20 | 17.50 | 18.15 | 27,634 | +0.40(+2.25%) |
Aug 22, 2017 | 17.30 | 17.90 | 17.30 | 17.75 | 26,306 | +0.60(+3.50%) |
Aug 21, 2017 | 17.15 | 17.25 | 17.03 | 17.15 | 12,754 | -0.15(-0.87%) |
Aug 18, 2017 | 16.85 | 17.45 | 16.85 | 17.30 | 39,917 | +0.25(+1.47%) |
Aug 17, 2017 | 17.25 | 17.40 | 17.00 | 17.05 | 40,637 | -0.40(-2.29%) |
Aug 16, 2017 | 17.45 | 17.70 | 17.30 | 17.45 | 19,176 | -0.10(-0.57%) |
Aug 15, 2017 | 17.80 | 17.80 | 17.45 | 17.55 | 9,282 | -0.30(-1.68%) |
Aug 14, 2017 | 17.50 | 17.85 | 17.35 | 17.85 | 25,658 | +0.50(+2.88%) |
Aug 11, 2017 | 17.55 | 17.65 | 17.15 | 17.35 | 44,950 | -0.05(-0.29%) |
Aug 10, 2017 | 18.00 | 18.05 | 17.40 | 17.40 | 29,592 | -0.85(-4.66%) |
Aug 09, 2017 | 18.00 | 18.20 | 17.90 | 18.25 | 30,576 | +0.10(+0.55%) |
Aug 08, 2017 | 18.35 | 18.80 | 17.95 | 18.15 | 29,301 | -0.30(-1.63%) |
Aug 07, 2017 | 18.55 | 18.55 | 18.35 | 18.45 | 21,147 | -0.05(-0.27%) |
Aug 04, 2017 | 17.85 | 19.00 | 17.85 | 18.50 | 63,293 | +0.85(+4.82%) |
Aug 03, 2017 | 17.90 | 17.90 | 17.55 | 17.65 | 16,363 | -0.20(-1.12%) |
Aug 02, 2017 | 17.50 | 17.95 | 17.15 | 17.85 | 43,290 | +0.25(+1.42%) |
Aug 01, 2017 | 18.00 | 18.00 | 17.35 | 17.60 | 70,778 | -0.15(-0.85%) |
Jul 31, 2017 | 18.50 | 18.50 | 17.65 | 17.75 | 59,644 | -0.80(-4.31%) |
Jul 28, 2017 | 19.25 | 19.25 | 18.00 | 18.55 | 54,029 | -0.80(-4.13%) |
Jul 27, 2017 | 19.45 | 19.85 | 19.10 | 19.35 | 40,409 | -0.15(-0.77%) |
Jul 26, 2017 | 19.70 | 19.85 | 19.50 | 19.50 | 12,025 | -0.25(-1.27%) |
Jul 25, 2017 | 20.00 | 20.00 | 19.50 | 19.75 | 22,660 | -0.05(-0.25%) |
Jul 24, 2017 | 19.75 | 19.85 | 19.60 | 19.80 | 23,017 | +0.05(+0.25%) |
Jul 21, 2017 | 19.80 | 20.00 | 19.65 | 19.75 | 36,900 | +0.05(+0.25%) |
Jul 20, 2017 | 19.85 | 19.30 | 19.70 | 22,865 | +0.00(+0.00%) | |
Jul 19, 2017 | 19.30 | 19.90 | 19.30 | 19.70 | 36,190 | +0.40(+2.07%) |
Jul 18, 2017 | 18.75 | 19.45 | 18.74 | 19.30 | 24,202 | +0.40(+2.12%) |
Jul 17, 2017 | 18.75 | 18.95 | 18.20 | 18.90 | 26,161 | +0.05(+0.27%) |
Jul 14, 2017 | 18.70 | 18.90 | 18.65 | 18.85 | 20,360 | +0.10(+0.53%) |
Jul 13, 2017 | 19.10 | 19.10 | 18.45 | 18.75 | 23,721 | -0.40(-2.09%) |
Jul 12, 2017 | 19.05 | 19.35 | 18.95 | 19.15 | 22,891 | +0.25(+1.32%) |
Jul 11, 2017 | 18.35 | 18.95 | 18.05 | 18.90 | 35,543 | +0.60(+3.28%) |
Jul 10, 2017 | 18.35 | 18.75 | 18.20 | 18.30 | 12,864 | -0.12(-0.68%) |
Jul 07, 2017 | 18.35 | 18.65 | 18.00 | 18.43 | 51,074 | +0.03(+0.14%) |
Jul 06, 2017 | 18.45 | 18.75 | 18.05 | 18.40 | 30,590 | -0.25(-1.34%) |
Jul 05, 2017 | 18.20 | 18.95 | 17.80 | 18.65 | 48,772 | +0.30(+1.63%) |
Jul 03, 2017 | 17.95 | 18.45 | 17.90 | 18.35 | 20,747 | +0.45(+2.51%) |
Jun 30, 2017 | 18.20 | 18.25 | 17.85 | 17.90 | 30,663 | -0.30(-1.65%) |
Jun 29, 2017 | 18.70 | 18.70 | 17.80 | 18.20 | 35,572 | -0.55(-2.93%) |
Jun 28, 2017 | 18.75 | 18.95 | 18.55 | 18.75 | 34,474 | +0.25(+1.35%) |
Jun 27, 2017 | 18.75 | 18.85 | 18.30 | 18.50 | 28,661 | -0.25(-1.33%) |
Jun 26, 2017 | 19.00 | 19.30 | 18.45 | 18.75 | 29,701 | -0.40(-2.09%) |
Jun 23, 2017 | 18.35 | 19.30 | 18.35 | 19.15 | 131,526 | +0.80(+4.36%) |
Jun 22, 2017 | 18.30 | 18.50 | 18.15 | 18.35 | 37,492 | +0.05(+0.27%) |
Jun 21, 2017 | 18.85 | 18.85 | 18.25 | 18.30 | 37,565 | -0.45(-2.40%) |
Jun 20, 2017 | 19.20 | 19.20 | 18.75 | 18.75 | 42,969 | -0.70(-3.60%) |
Jun 19, 2017 | 19.35 | 19.65 | 19.10 | 19.45 | 30,522 | +0.10(+0.52%) |
Jun 16, 2017 | 19.70 | 19.80 | 19.30 | 19.35 | 84,663 | -0.60(-3.01%) |
Jun 15, 2017 | 19.40 | 20.00 | 19.30 | 19.95 | 54,731 | +0.25(+1.27%) |
Jun 14, 2017 | 19.93 | 20.00 | 19.55 | 19.70 | 40,485 | -0.35(-1.75%) |
Jun 13, 2017 | 20.10 | 20.30 | 19.90 | 20.05 | 22,066 | -0.05(-0.25%) |
Jun 12, 2017 | 20.45 | 20.45 | 19.85 | 20.10 | 51,775 | -0.20(-0.99%) |
Jun 09, 2017 | 20.20 | 20.65 | 20.20 | 20.30 | 86,443 | +0.20(+1.00%) |
Jun 08, 2017 | 19.70 | 20.30 | 19.50 | 20.10 | 86,902 | +0.35(+1.77%) |
Jun 07, 2017 | 19.75 | 19.85 | 19.35 | 19.75 | 41,445 | +0.02(+0.13%) |
Jun 06, 2017 | 19.15 | 19.90 | 19.10 | 19.73 | 79,716 | +0.53(+2.73%) |
Jun 05, 2017 | 19.55 | 20.25 | 19.10 | 19.20 | 63,463 | -0.35(-1.79%) |
Jun 02, 2017 | 17.90 | 19.60 | 17.65 | 19.55 | 118,195 | +1.70(+9.52%) |