Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 21.09 | 21.54 | 20.84 | 21.50 | 207,344 | +0.49(+2.33%) |
Aug 30, 2017 | 21.08 | 21.63 | 20.90 | 21.01 | 280,472 | +0.01(+0.05%) |
Aug 29, 2017 | 20.85 | 21.28 | 20.49 | 21.00 | 172,607 | +0.05(+0.24%) |
Aug 28, 2017 | 20.26 | 21.48 | 20.26 | 20.95 | 234,532 | +0.90(+4.49%) |
Aug 25, 2017 | 20.13 | 20.20 | 19.76 | 20.05 | 81,141 | -0.04(-0.20%) |
Aug 24, 2017 | 19.29 | 20.16 | 19.01 | 20.09 | 127,630 | +0.92(+4.80%) |
Aug 23, 2017 | 19.41 | 19.49 | 19.14 | 19.17 | 83,259 | -0.33(-1.69%) |
Aug 22, 2017 | 19.38 | 19.57 | 19.23 | 19.50 | 121,038 | +0.25(+1.30%) |
Aug 21, 2017 | 19.03 | 19.29 | 18.90 | 19.25 | 90,816 | +0.18(+0.94%) |
Aug 18, 2017 | 19.29 | 19.46 | 18.74 | 19.07 | 199,385 | -0.41(-2.10%) |
Aug 17, 2017 | 19.55 | 19.92 | 19.43 | 19.48 | 213,280 | -0.17(-0.87%) |
Aug 16, 2017 | 19.43 | 19.85 | 19.19 | 19.65 | 161,885 | +0.34(+1.76%) |
Aug 15, 2017 | 19.94 | 19.96 | 19.30 | 19.31 | 109,005 | -0.52(-2.62%) |
Aug 14, 2017 | 19.20 | 20.08 | 19.03 | 19.83 | 183,481 | +0.71(+3.71%) |
Aug 11, 2017 | 19.03 | 19.30 | 18.41 | 19.12 | 269,297 | +0.14(+0.74%) |
Aug 10, 2017 | 18.92 | 19.50 | 18.50 | 18.98 | 153,601 | -0.02(-0.11%) |
Aug 09, 2017 | 19.57 | 20.41 | 18.25 | 19.00 | 446,270 | -1.54(-7.50%) |
Aug 08, 2017 | 21.04 | 21.41 | 20.54 | 20.54 | 135,890 | -0.51(-2.42%) |
Aug 07, 2017 | 21.52 | 21.52 | 20.80 | 21.05 | 152,677 | -0.47(-2.18%) |
Aug 04, 2017 | 20.07 | 21.52 | 19.80 | 21.52 | 201,346 | +1.49(+7.44%) |
Aug 03, 2017 | 20.28 | 20.58 | 20.00 | 20.03 | 103,766 | -0.26(-1.28%) |
Aug 02, 2017 | 20.90 | 20.90 | 20.10 | 20.29 | 106,237 | -0.61(-2.92%) |
Aug 01, 2017 | 21.53 | 21.53 | 20.75 | 20.90 | 137,438 | -0.62(-2.88%) |
Jul 31, 2017 | 21.60 | 21.61 | 21.24 | 21.52 | 99,030 | -0.08(-0.37%) |
Jul 28, 2017 | 21.43 | 21.73 | 21.25 | 21.60 | 129,159 | +0.17(+0.79%) |
Jul 27, 2017 | 22.02 | 22.02 | 21.28 | 21.43 | 164,239 | -0.50(-2.28%) |
Jul 26, 2017 | 21.70 | 21.93 | 21.12 | 21.93 | 287,210 | +0.28(+1.29%) |
Jul 25, 2017 | 22.17 | 22.17 | 21.25 | 21.65 | 176,345 | -0.35(-1.59%) |
Jul 24, 2017 | 21.80 | 22.00 | 21.60 | 22.00 | 143,675 | +0.24(+1.10%) |
Jul 21, 2017 | 21.90 | 21.98 | 21.41 | 21.76 | 203,952 | +0.05(+0.23%) |
Jul 20, 2017 | 21.93 | 21.47 | 21.71 | 155,518 | +0.09(+0.42%) | |
Jul 19, 2017 | 21.75 | 21.96 | 21.53 | 21.62 | 184,222 | -0.03(-0.14%) |
Jul 18, 2017 | 21.85 | 21.90 | 21.33 | 21.65 | 153,524 | -0.28(-1.28%) |
Jul 17, 2017 | 21.18 | 21.95 | 21.13 | 21.93 | 212,968 | +0.73(+3.44%) |
Jul 14, 2017 | 21.24 | 21.43 | 21.10 | 21.20 | 211,739 | -0.04(-0.19%) |
Jul 13, 2017 | 21.24 | 21.64 | 20.95 | 21.24 | 363,088 | -0.03(-0.14%) |
Jul 12, 2017 | 20.77 | 21.28 | 20.77 | 21.27 | 142,933 | +0.55(+2.65%) |
Jul 11, 2017 | 20.62 | 20.99 | 20.50 | 20.72 | 108,858 | +0.10(+0.48%) |
Jul 10, 2017 | 20.74 | 20.77 | 20.19 | 20.62 | 145,603 | -0.15(-0.72%) |
Jul 07, 2017 | 20.71 | 20.90 | 20.46 | 20.77 | 142,971 | +0.03(+0.14%) |
Jul 06, 2017 | 21.17 | 21.20 | 20.69 | 20.74 | 221,276 | -0.64(-2.99%) |
Jul 05, 2017 | 20.58 | 21.46 | 20.34 | 21.38 | 218,938 | +0.77(+3.74%) |
Jul 03, 2017 | 20.58 | 20.70 | 20.00 | 20.61 | 192,496 | +0.05(+0.24%) |
Jun 30, 2017 | 21.01 | 21.06 | 20.51 | 20.56 | 288,603 | -0.49(-2.33%) |
Jun 29, 2017 | 21.03 | 21.42 | 20.50 | 21.05 | 372,841 | -0.04(-0.19%) |
Jun 28, 2017 | 20.86 | 21.30 | 20.41 | 21.09 | 245,366 | +0.31(+1.49%) |
Jun 27, 2017 | 21.22 | 21.43 | 20.57 | 20.78 | 290,480 | -0.42(-1.98%) |
Jun 26, 2017 | 20.35 | 21.28 | 20.00 | 21.20 | 311,705 | +0.92(+4.54%) |
Jun 23, 2017 | 20.33 | 20.28 | 1,264,294 | +0.38(+1.91%) | ||
Jun 22, 2017 | 19.23 | 20.02 | 19.10 | 19.90 | 311,268 | +0.74(+3.86%) |
Jun 21, 2017 | 18.66 | 19.27 | 18.64 | 19.16 | 279,819 | +0.60(+3.23%) |
Jun 20, 2017 | 17.63 | 18.97 | 17.13 | 18.56 | 453,436 | +0.87(+4.92%) |
Jun 19, 2017 | 16.50 | 17.78 | 16.25 | 17.69 | 724,653 | +1.22(+7.41%) |
Jun 16, 2017 | 17.77 | 17.89 | 16.44 | 16.47 | 760,422 | -1.50(-8.35%) |
Jun 15, 2017 | 18.35 | 18.59 | 17.79 | 17.97 | 317,379 | -0.46(-2.50%) |
Jun 14, 2017 | 18.11 | 18.83 | 18.03 | 18.43 | 305,563 | +0.36(+1.99%) |
Jun 13, 2017 | 17.70 | 18.16 | 17.55 | 18.07 | 225,826 | +0.37(+2.09%) |
Jun 12, 2017 | 17.55 | 18.02 | 17.41 | 17.70 | 228,980 | +0.02(+0.11%) |
Jun 09, 2017 | 17.71 | 18.12 | 17.53 | 17.68 | 206,912 | -0.06(-0.34%) |
Jun 08, 2017 | 17.88 | 17.91 | 17.52 | 17.74 | 183,662 | -0.09(-0.50%) |
Jun 07, 2017 | 17.67 | 17.90 | 17.59 | 17.83 | 109,781 | +0.16(+0.91%) |
Jun 06, 2017 | 17.63 | 18.07 | 17.55 | 17.67 | 184,787 | -0.07(-0.39%) |
Jun 05, 2017 | 17.90 | 18.51 | 17.57 | 17.74 | 266,442 | -0.03(-0.17%) |
Jun 02, 2017 | 17.25 | 17.99 | 17.18 | 17.77 | 268,937 | +0.64(+3.74%) |