Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.99 | 19.40 | 18.97 | 19.17 | 315,867 | +0.23(+1.22%) |
Aug 30, 2017 | 18.78 | 19.05 | 18.77 | 18.94 | 144,881 | +0.20(+1.08%) |
Aug 29, 2017 | 18.59 | 18.81 | 18.59 | 18.74 | 191,192 | +0.00(+0.00%) |
Aug 28, 2017 | 18.77 | 18.91 | 18.58 | 18.74 | 147,197 | -0.20(-1.07%) |
Aug 25, 2017 | 19.16 | 19.16 | 18.69 | 18.94 | 202,492 | +0.11(+0.57%) |
Aug 24, 2017 | 18.27 | 18.98 | 18.23 | 18.84 | 478,100 | +0.77(+4.29%) |
Aug 23, 2017 | 17.56 | 18.37 | 17.53 | 18.06 | 982,624 | +0.53(+3.00%) |
Aug 22, 2017 | 17.66 | 17.68 | 17.44 | 17.53 | 233,816 | -0.05(-0.28%) |
Aug 21, 2017 | 17.71 | 17.71 | 17.46 | 17.58 | 145,069 | +0.13(+0.73%) |
Aug 18, 2017 | 17.48 | 17.59 | 17.33 | 17.46 | 122,243 | +0.02(+0.12%) |
Aug 17, 2017 | 17.84 | 17.93 | 17.44 | 17.44 | 83,234 | -0.43(-2.39%) |
Aug 16, 2017 | 17.85 | 18.05 | 17.79 | 17.86 | 115,003 | +0.01(+0.08%) |
Aug 15, 2017 | 17.95 | 17.96 | 17.82 | 17.85 | 106,541 | -0.14(-0.75%) |
Aug 14, 2017 | 17.86 | 18.06 | 17.83 | 17.98 | 110,714 | +0.16(+0.88%) |
Aug 11, 2017 | 17.36 | 17.98 | 16.98 | 17.83 | 136,263 | +0.14(+0.80%) |
Aug 10, 2017 | 17.44 | 17.77 | 17.38 | 17.68 | 124,096 | +0.26(+1.51%) |
Aug 09, 2017 | 17.63 | 17.77 | 17.34 | 17.42 | 229,836 | -0.26(-1.49%) |
Aug 08, 2017 | 17.61 | 17.73 | 17.41 | 17.68 | 155,962 | +0.22(+1.26%) |
Aug 07, 2017 | 17.76 | 17.76 | 17.39 | 17.46 | 217,102 | -0.02(-0.12%) |
Aug 04, 2017 | 18.12 | 18.16 | 17.48 | 17.48 | 388,166 | -0.58(-3.23%) |
Aug 03, 2017 | 18.02 | 18.12 | 17.95 | 18.07 | 107,093 | +0.07(+0.40%) |
Aug 02, 2017 | 18.03 | 18.09 | 17.78 | 18.00 | 105,471 | +0.00(+0.00%) |
Aug 01, 2017 | 18.07 | 18.12 | 17.74 | 18.00 | 225,200 | -0.04(-0.20%) |
Jul 31, 2017 | 17.90 | 18.10 | 17.66 | 18.03 | 111,861 | +0.16(+0.87%) |
Jul 28, 2017 | 18.02 | 18.05 | 17.84 | 17.88 | 60,818 | -0.14(-0.75%) |
Jul 27, 2017 | 18.05 | 18.20 | 17.90 | 18.01 | 98,633 | -0.09(-0.47%) |
Jul 26, 2017 | 17.71 | 18.32 | 17.62 | 18.10 | 115,509 | +0.38(+2.13%) |
Jul 25, 2017 | 17.59 | 17.73 | 17.33 | 17.72 | 188,336 | +0.16(+0.93%) |
Jul 24, 2017 | 17.63 | 17.73 | 17.31 | 17.56 | 252,939 | +0.14(+0.82%) |
Jul 21, 2017 | 17.27 | 18.17 | 17.26 | 17.41 | 2,540,459 | +0.75(+4.48%) |
Jul 20, 2017 | 17.77 | 17.94 | 16.56 | 16.67 | 443,462 | -1.07(-6.01%) |
Jul 19, 2017 | 17.93 | 17.96 | 17.15 | 17.73 | 337,316 | -0.75(-4.04%) |
Jul 18, 2017 | 18.49 | 18.62 | 18.31 | 18.48 | 36,499 | +0.08(+0.42%) |
Jul 17, 2017 | 18.12 | 18.54 | 18.12 | 18.40 | 40,131 | +0.26(+1.45%) |
Jul 14, 2017 | 18.18 | 18.30 | 18.12 | 18.14 | 17,389 | -0.05(-0.27%) |
Jul 13, 2017 | 18.36 | 18.36 | 18.06 | 18.19 | 24,324 | -0.13(-0.74%) |
Jul 12, 2017 | 18.15 | 18.37 | 18.12 | 18.32 | 25,566 | +0.17(+0.94%) |
Jul 11, 2017 | 17.99 | 18.28 | 17.80 | 18.15 | 32,452 | +0.14(+0.79%) |
Jul 10, 2017 | 18.52 | 18.52 | 17.94 | 18.01 | 55,434 | -0.58(-3.10%) |
Jul 07, 2017 | 18.22 | 18.62 | 18.13 | 18.59 | 36,786 | +0.41(+2.23%) |
Jul 06, 2017 | 18.16 | 18.36 | 18.16 | 18.18 | 38,417 | -0.07(-0.39%) |
Jul 05, 2017 | 18.38 | 18.38 | 18.15 | 18.25 | 28,110 | -0.10(-0.54%) |
Jul 03, 2017 | 18.22 | 18.39 | 17.95 | 18.35 | 27,896 | +0.16(+0.90%) |
Jun 30, 2017 | 18.37 | 18.37 | 18.17 | 18.19 | 35,977 | -0.06(-0.35%) |
Jun 29, 2017 | 18.36 | 18.42 | 18.19 | 18.25 | 45,924 | -0.18(-0.96%) |
Jun 28, 2017 | 18.49 | 18.49 | 18.18 | 18.43 | 41,248 | -0.06(-0.35%) |
Jun 27, 2017 | 18.48 | 18.55 | 18.42 | 18.49 | 30,275 | -0.03(-0.15%) |
Jun 26, 2017 | 18.56 | 18.59 | 18.50 | 18.52 | 30,855 | -0.06(-0.34%) |
Jun 23, 2017 | 18.10 | 18.59 | 18.10 | 18.59 | 149,564 | +0.50(+2.75%) |
Jun 22, 2017 | 18.22 | 18.26 | 18.07 | 18.09 | 23,284 | -0.14(-0.78%) |
Jun 21, 2017 | 18.29 | 18.37 | 18.22 | 18.23 | 33,158 | -0.11(-0.58%) |
Jun 20, 2017 | 18.76 | 18.76 | 18.08 | 18.34 | 44,842 | -0.38(-2.05%) |
Jun 19, 2017 | 18.66 | 18.83 | 18.47 | 18.72 | 50,675 | +0.00(+0.00%) |
Jun 16, 2017 | 18.12 | 18.75 | 17.96 | 18.72 | 131,578 | +0.48(+2.61%) |
Jun 15, 2017 | 18.24 | 18.45 | 18.15 | 18.25 | 44,918 | -0.09(-0.50%) |
Jun 14, 2017 | 18.54 | 18.57 | 18.14 | 18.34 | 56,456 | -0.14(-0.77%) |
Jun 13, 2017 | 18.40 | 18.48 | 18.27 | 18.48 | 25,866 | +0.11(+0.62%) |
Jun 12, 2017 | 18.31 | 18.48 | 18.24 | 18.37 | 45,256 | +0.04(+0.23%) |
Jun 09, 2017 | 18.05 | 18.47 | 18.02 | 18.32 | 54,025 | +0.23(+1.30%) |
Jun 08, 2017 | 18.12 | 18.25 | 18.00 | 18.09 | 45,202 | -0.04(-0.20%) |
Jun 07, 2017 | 18.02 | 18.14 | 17.98 | 18.12 | 59,044 | +0.09(+0.47%) |
Jun 06, 2017 | 18.26 | 18.33 | 17.93 | 18.04 | 52,435 | -0.22(-1.21%) |
Jun 05, 2017 | 17.98 | 18.34 | 17.94 | 18.26 | 75,149 | +0.21(+1.18%) |
Jun 02, 2017 | 17.90 | 18.39 | 17.80 | 18.05 | 58,685 | +0.23(+1.32%) |