Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.81 | 17.87 | 17.67 | 17.69 | 1,390,924 | -0.05(-0.29%) |
Aug 30, 2017 | 17.60 | 17.74 | 17.49 | 17.74 | 823,289 | +0.11(+0.64%) |
Aug 29, 2017 | 17.70 | 17.74 | 17.49 | 17.63 | 697,111 | -0.05(-0.29%) |
Aug 28, 2017 | 17.79 | 17.81 | 17.59 | 17.68 | 902,644 | -0.10(-0.54%) |
Aug 25, 2017 | 17.63 | 17.85 | 17.43 | 17.78 | 1,109,284 | +0.25(+1.44%) |
Aug 24, 2017 | 17.92 | 17.93 | 17.49 | 17.52 | 2,048,911 | -0.36(-1.99%) |
Aug 23, 2017 | 17.70 | 17.92 | 17.63 | 17.88 | 572,896 | +0.17(+0.98%) |
Aug 22, 2017 | 17.89 | 17.91 | 17.66 | 17.71 | 910,201 | -0.18(-1.02%) |
Aug 21, 2017 | 17.78 | 17.92 | 17.70 | 17.89 | 643,153 | +0.11(+0.64%) |
Aug 18, 2017 | 17.98 | 18.08 | 17.72 | 17.78 | 1,509,831 | -0.28(-1.54%) |
Aug 17, 2017 | 18.14 | 18.22 | 17.98 | 18.05 | 836,653 | -0.09(-0.48%) |
Aug 16, 2017 | 17.85 | 18.17 | 17.78 | 18.14 | 1,268,727 | +0.30(+1.71%) |
Aug 15, 2017 | 17.86 | 17.97 | 17.73 | 17.84 | 507,697 | -0.10(-0.53%) |
Aug 14, 2017 | 17.65 | 17.98 | 17.61 | 17.93 | 693,997 | +0.37(+2.08%) |
Aug 11, 2017 | 17.65 | 17.71 | 17.51 | 17.57 | 659,211 | -0.23(-1.27%) |
Aug 10, 2017 | 17.88 | 17.92 | 17.76 | 17.79 | 772,611 | -0.08(-0.44%) |
Aug 09, 2017 | 18.02 | 18.08 | 17.83 | 17.87 | 828,232 | -0.15(-0.82%) |
Aug 08, 2017 | 18.11 | 18.15 | 17.97 | 18.02 | 616,659 | -0.09(-0.48%) |
Aug 07, 2017 | 18.29 | 18.29 | 18.10 | 18.11 | 485,740 | -0.21(-1.14%) |
Aug 04, 2017 | 18.30 | 18.46 | 18.25 | 18.32 | 1,046,729 | +0.03(+0.14%) |
Aug 03, 2017 | 18.25 | 18.38 | 18.18 | 18.29 | 984,828 | +0.01(+0.05%) |
Aug 02, 2017 | 18.17 | 18.31 | 17.98 | 18.28 | 1,562,669 | +0.08(+0.43%) |
Aug 01, 2017 | 18.18 | 18.36 | 18.09 | 18.20 | 940,890 | +0.04(+0.24%) |
Jul 31, 2017 | 18.05 | 18.19 | 17.96 | 18.16 | 1,260,470 | +0.18(+1.02%) |
Jul 28, 2017 | 18.04 | 18.12 | 17.78 | 17.98 | 1,558,263 | -0.06(-0.34%) |
Jul 27, 2017 | 18.15 | 17.61 | 18.04 | 1,946,675 | +0.43(+2.42%) | |
Jul 26, 2017 | 17.41 | 17.61 | 17.39 | 17.61 | 2,170,939 | +0.19(+1.10%) |
Jul 25, 2017 | 17.56 | 17.56 | 17.37 | 17.42 | 1,939,040 | -0.10(-0.55%) |
Jul 24, 2017 | 17.53 | 17.62 | 17.43 | 17.52 | 999,163 | -0.02(-0.10%) |
Jul 21, 2017 | 17.72 | 17.73 | 17.45 | 17.53 | 1,185,704 | -0.13(-0.74%) |
Jul 20, 2017 | 17.98 | 17.65 | 17.66 | 1,471,779 | -0.17(-0.97%) | |
Jul 19, 2017 | 17.69 | 17.84 | 17.61 | 17.84 | 1,846,571 | +0.17(+0.98%) |
Jul 18, 2017 | 17.88 | 17.92 | 17.63 | 17.66 | 1,298,841 | -0.25(-1.41%) |
Jul 17, 2017 | 17.87 | 18.01 | 17.75 | 17.92 | 683,121 | +0.07(+0.39%) |
Jul 14, 2017 | 17.79 | 17.89 | 17.76 | 17.85 | 565,630 | +0.13(+0.74%) |
Jul 13, 2017 | 17.54 | 17.72 | 17.44 | 17.72 | 875,074 | +0.23(+1.29%) |
Jul 12, 2017 | 17.36 | 17.63 | 17.36 | 17.49 | 1,328,906 | +0.18(+1.05%) |
Jul 11, 2017 | 17.22 | 17.32 | 17.06 | 17.31 | 928,335 | +0.07(+0.40%) |
Jul 10, 2017 | 17.71 | 17.79 | 17.21 | 17.24 | 1,244,035 | -0.48(-2.70%) |
Jul 07, 2017 | 17.72 | 17.76 | 17.63 | 17.72 | 1,053,455 | +0.03(+0.15%) |
Jul 06, 2017 | 18.18 | 18.24 | 17.61 | 17.69 | 1,522,412 | -0.56(-3.05%) |
Jul 05, 2017 | 18.26 | 18.37 | 18.18 | 18.25 | 1,980,544 | +0.07(+0.38%) |
Jul 03, 2017 | 18.07 | 18.20 | 18.01 | 18.18 | 442,305 | +0.12(+0.67%) |
Jun 30, 2017 | 18.00 | 18.10 | 17.95 | 18.05 | 922,081 | +0.12(+0.68%) |
Jun 29, 2017 | 17.99 | 18.04 | 17.86 | 17.93 | 911,335 | -0.10(-0.58%) |
Jun 28, 2017 | 18.19 | 18.32 | 18.01 | 18.04 | 939,989 | -0.17(-0.91%) |
Jun 27, 2017 | 18.32 | 18.47 | 18.19 | 18.20 | 1,336,878 | -0.15(-0.81%) |
Jun 26, 2017 | 18.43 | 18.46 | 18.19 | 18.35 | 942,913 | +0.05(+0.29%) |
Jun 23, 2017 | 18.38 | 18.45 | 18.29 | 18.30 | 2,967,577 | -0.05(-0.28%) |
Jun 22, 2017 | 18.22 | 18.40 | 18.12 | 18.35 | 1,091,829 | +0.04(+0.24%) |
Jun 21, 2017 | 18.43 | 18.48 | 18.24 | 18.31 | 602,676 | -0.11(-0.61%) |
Jun 20, 2017 | 18.43 | 18.50 | 18.29 | 18.42 | 807,687 | -0.01(-0.05%) |
Jun 19, 2017 | 18.45 | 18.45 | 18.34 | 18.43 | 685,818 | -0.03(-0.14%) |
Jun 16, 2017 | 18.53 | 18.55 | 18.40 | 18.45 | 1,026,651 | -0.01(-0.05%) |
Jun 15, 2017 | 18.46 | 18.65 | 18.45 | 18.46 | 871,640 | -0.11(-0.61%) |
Jun 14, 2017 | 18.63 | 18.71 | 18.49 | 18.58 | 973,746 | +0.06(+0.33%) |
Jun 13, 2017 | 18.68 | 18.68 | 18.38 | 18.52 | 1,278,141 | -0.13(-0.68%) |
Jun 12, 2017 | 18.38 | 18.74 | 18.36 | 18.64 | 1,315,988 | +0.26(+1.41%) |
Jun 09, 2017 | 18.23 | 18.42 | 18.15 | 18.38 | 1,291,282 | +0.12(+0.66%) |
Jun 08, 2017 | 18.34 | 18.38 | 18.17 | 18.26 | 956,978 | -0.10(-0.52%) |
Jun 07, 2017 | 17.98 | 18.36 | 17.96 | 18.36 | 1,361,601 | +0.42(+2.36%) |
Jun 06, 2017 | 18.23 | 18.23 | 17.94 | 17.93 | 1,191,844 | -0.29(-1.57%) |
Jun 05, 2017 | 18.40 | 18.42 | 18.19 | 18.22 | 806,484 | -0.22(-1.22%) |
Jun 02, 2017 | 18.29 | 18.50 | 18.26 | 18.44 | 874,764 | +0.19(+1.04%) |