Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.87 | 18.90 | 18.69 | 18.73 | 2,336,021 | -0.09(-0.48%) |
Aug 30, 2017 | 18.72 | 18.87 | 18.50 | 18.82 | 2,137,859 | -0.10(-0.52%) |
Aug 29, 2017 | 18.81 | 18.98 | 18.76 | 18.92 | 904,388 | +0.17(+0.89%) |
Aug 28, 2017 | 18.72 | 18.79 | 18.56 | 18.75 | 1,117,664 | +0.08(+0.41%) |
Aug 25, 2017 | 19.01 | 19.03 | 18.66 | 18.67 | 1,261,475 | -0.28(-1.48%) |
Aug 24, 2017 | 18.85 | 19.18 | 18.85 | 18.95 | 2,616,656 | +0.01(+0.04%) |
Aug 23, 2017 | 18.30 | 19.03 | 18.30 | 18.95 | 2,478,848 | +0.64(+3.49%) |
Aug 22, 2017 | 18.25 | 18.38 | 18.09 | 18.31 | 1,302,202 | +0.10(+0.54%) |
Aug 21, 2017 | 17.87 | 18.25 | 17.82 | 18.21 | 2,719,808 | +0.34(+1.91%) |
Aug 18, 2017 | 18.21 | 18.23 | 17.84 | 17.87 | 2,377,607 | -0.42(-2.28%) |
Aug 17, 2017 | 18.27 | 18.44 | 18.24 | 18.28 | 1,767,679 | -0.08(-0.45%) |
Aug 16, 2017 | 18.54 | 18.63 | 18.34 | 18.37 | 1,993,536 | -0.18(-0.98%) |
Aug 15, 2017 | 18.55 | 18.60 | 18.41 | 18.55 | 1,872,325 | -0.05(-0.25%) |
Aug 14, 2017 | 18.46 | 18.61 | 18.37 | 18.60 | 1,315,516 | +0.24(+1.28%) |
Aug 11, 2017 | 18.44 | 18.47 | 18.21 | 18.36 | 1,726,297 | -0.14(-0.78%) |
Aug 10, 2017 | 18.60 | 18.67 | 18.44 | 18.51 | 2,049,438 | -0.09(-0.49%) |
Aug 09, 2017 | 18.57 | 18.67 | 18.50 | 18.60 | 1,304,426 | +0.06(+0.33%) |
Aug 08, 2017 | 18.65 | 18.73 | 18.52 | 18.54 | 1,991,531 | -0.13(-0.69%) |
Aug 07, 2017 | 18.64 | 18.68 | 18.46 | 18.66 | 1,888,632 | +0.01(+0.04%) |
Aug 04, 2017 | 18.39 | 18.66 | 18.35 | 18.66 | 1,434,863 | +0.26(+1.40%) |
Aug 03, 2017 | 18.60 | 18.73 | 18.29 | 18.40 | 3,992,907 | -0.19(-1.02%) |
Aug 02, 2017 | 18.61 | 18.96 | 18.49 | 18.59 | 3,668,208 | +0.01(+0.04%) |
Aug 01, 2017 | 18.79 | 18.90 | 18.50 | 18.58 | 2,940,044 | -0.15(-0.81%) |
Jul 31, 2017 | 18.29 | 18.74 | 18.16 | 18.73 | 3,128,447 | +0.51(+2.79%) |
Jul 28, 2017 | 17.80 | 18.37 | 17.53 | 18.22 | 3,226,928 | +0.36(+2.00%) |
Jul 27, 2017 | 18.07 | 18.27 | 17.63 | 17.87 | 6,980,189 | -0.78(-4.20%) |
Jul 26, 2017 | 18.39 | 18.68 | 18.39 | 18.65 | 1,735,295 | +0.27(+1.45%) |
Jul 25, 2017 | 18.25 | 18.39 | 18.14 | 18.38 | 1,371,726 | +0.12(+0.67%) |
Jul 24, 2017 | 18.37 | 18.38 | 18.15 | 18.26 | 1,267,402 | -0.06(-0.33%) |
Jul 21, 2017 | 18.36 | 18.50 | 18.22 | 18.32 | 1,946,404 | -0.08(-0.41%) |
Jul 20, 2017 | 18.21 | 18.49 | 18.10 | 18.40 | 3,135,605 | -0.22(-1.18%) |
Jul 19, 2017 | 18.37 | 18.69 | 18.24 | 18.62 | 2,077,775 | +0.27(+1.49%) |
Jul 18, 2017 | 18.36 | 18.38 | 18.14 | 18.35 | 1,851,610 | +0.05(+0.25%) |
Jul 17, 2017 | 18.06 | 18.36 | 18.00 | 18.30 | 1,779,333 | +0.24(+1.35%) |
Jul 14, 2017 | 17.94 | 18.11 | 17.91 | 18.06 | 1,238,063 | +0.30(+1.67%) |
Jul 13, 2017 | 17.77 | 17.86 | 17.64 | 17.76 | 1,119,017 | +0.03(+0.17%) |
Jul 12, 2017 | 17.61 | 17.83 | 17.53 | 17.73 | 2,151,944 | +0.26(+1.48%) |
Jul 11, 2017 | 17.47 | 17.55 | 17.34 | 17.47 | 1,782,796 | +0.05(+0.26%) |
Jul 10, 2017 | 17.79 | 17.79 | 17.40 | 17.43 | 2,193,190 | -0.37(-2.09%) |
Jul 07, 2017 | 17.76 | 17.85 | 17.66 | 17.80 | 1,724,025 | +0.07(+0.39%) |
Jul 06, 2017 | 18.22 | 18.28 | 17.65 | 17.73 | 3,369,165 | -0.56(-3.07%) |
Jul 05, 2017 | 18.41 | 18.48 | 18.25 | 18.29 | 2,973,467 | -0.11(-0.62%) |
Jul 03, 2017 | 18.34 | 18.50 | 18.22 | 18.41 | 1,266,595 | +0.14(+0.79%) |
Jun 30, 2017 | 18.17 | 18.32 | 18.09 | 18.26 | 2,284,685 | +0.15(+0.84%) |
Jun 29, 2017 | 17.98 | 18.39 | 17.92 | 18.11 | 3,484,468 | +0.06(+0.34%) |
Jun 28, 2017 | 18.30 | 18.41 | 18.00 | 18.05 | 2,427,147 | -0.24(-1.31%) |
Jun 27, 2017 | 18.40 | 18.56 | 18.29 | 18.29 | 2,184,997 | -0.13(-0.69%) |
Jun 26, 2017 | 18.54 | 18.63 | 18.38 | 18.42 | 1,492,128 | -0.07(-0.37%) |
Jun 23, 2017 | 18.27 | 18.59 | 18.24 | 18.48 | 1,865,004 | +0.17(+0.94%) |
Jun 22, 2017 | 18.44 | 18.50 | 18.19 | 18.31 | 1,166,945 | -0.09(-0.49%) |
Jun 21, 2017 | 18.48 | 18.57 | 18.39 | 18.40 | 1,445,419 | -0.04(-0.20%) |
Jun 20, 2017 | 18.45 | 18.58 | 18.15 | 18.44 | 2,280,575 | -0.02(-0.12%) |
Jun 19, 2017 | 18.40 | 18.55 | 18.16 | 18.46 | 2,754,188 | +0.05(+0.24%) |
Jun 16, 2017 | 18.38 | 18.45 | 18.14 | 18.42 | 2,088,389 | +0.05(+0.29%) |
Jun 15, 2017 | 17.98 | 18.48 | 17.98 | 18.36 | 5,366,562 | +0.32(+1.79%) |
Jun 14, 2017 | 18.09 | 18.17 | 17.91 | 18.04 | 2,961,107 | +0.05(+0.25%) |
Jun 13, 2017 | 17.99 | 18.09 | 17.92 | 18.00 | 1,631,038 | -0.04(-0.21%) |
Jun 12, 2017 | 17.91 | 18.16 | 17.88 | 18.03 | 3,416,181 | +0.15(+0.84%) |
Jun 09, 2017 | 18.01 | 18.06 | 17.83 | 17.88 | 3,361,157 | -0.20(-1.08%) |
Jun 08, 2017 | 18.31 | 18.32 | 17.98 | 18.08 | 2,240,074 | -0.20(-1.07%) |
Jun 07, 2017 | 18.06 | 18.29 | 17.99 | 18.27 | 2,886,474 | +0.26(+1.42%) |
Jun 06, 2017 | 18.48 | 18.48 | 18.02 | 18.02 | 2,637,742 | -0.38(-2.08%) |
Jun 05, 2017 | 18.42 | 18.46 | 18.15 | 18.40 | 2,214,621 | -0.03(-0.16%) |
Jun 02, 2017 | 18.48 | 18.61 | 18.32 | 18.43 | 3,939,043 | +0.13(+0.70%) |