Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.44 | 20.68 | 20.37 | 20.59 | 515,252 | +0.17(+0.83%) |
Aug 30, 2017 | 20.70 | 20.75 | 20.33 | 20.42 | 339,802 | -0.22(-1.07%) |
Aug 29, 2017 | 20.20 | 20.64 | 20.15 | 20.64 | 501,433 | +0.35(+1.72%) |
Aug 28, 2017 | 20.00 | 20.30 | 19.76 | 20.29 | 352,459 | +0.27(+1.35%) |
Aug 25, 2017 | 19.85 | 20.18 | 19.84 | 20.02 | 305,962 | +0.18(+0.91%) |
Aug 24, 2017 | 19.75 | 20.00 | 19.67 | 19.84 | 371,887 | +0.14(+0.71%) |
Aug 23, 2017 | 19.48 | 19.72 | 19.42 | 19.70 | 198,093 | +0.13(+0.66%) |
Aug 22, 2017 | 19.26 | 19.65 | 19.22 | 19.57 | 470,084 | +0.32(+1.66%) |
Aug 21, 2017 | 19.33 | 19.37 | 19.07 | 19.25 | 184,086 | -0.02(-0.10%) |
Aug 18, 2017 | 19.14 | 19.46 | 18.87 | 19.27 | 326,921 | -0.02(-0.10%) |
Aug 17, 2017 | 19.46 | 19.64 | 19.23 | 19.29 | 423,703 | -0.21(-1.08%) |
Aug 16, 2017 | 19.60 | 19.60 | 19.26 | 19.50 | 316,711 | -0.09(-0.46%) |
Aug 15, 2017 | 19.50 | 19.71 | 19.22 | 19.59 | 410,972 | +0.24(+1.24%) |
Aug 14, 2017 | 18.57 | 19.37 | 18.45 | 19.35 | 677,213 | +0.94(+5.11%) |
Aug 11, 2017 | 18.32 | 18.52 | 18.19 | 18.41 | 339,015 | +0.03(+0.16%) |
Aug 10, 2017 | 18.70 | 18.80 | 18.25 | 18.38 | 317,371 | -0.47(-2.49%) |
Aug 09, 2017 | 18.03 | 18.92 | 18.03 | 18.85 | 660,488 | +0.48(+2.61%) |
Aug 08, 2017 | 18.52 | 18.75 | 17.96 | 18.37 | 780,416 | -0.27(-1.45%) |
Aug 07, 2017 | 19.10 | 19.28 | 18.60 | 18.64 | 651,042 | -0.57(-2.97%) |
Aug 04, 2017 | 19.42 | 15.10 | 19.21 | 2,270,131 | +4.11(+27.22%) | |
Aug 03, 2017 | 15.13 | 15.36 | 14.96 | 15.10 | 371,492 | -0.04(-0.26%) |
Aug 02, 2017 | 15.01 | 15.29 | 14.82 | 15.14 | 302,017 | +0.20(+1.34%) |
Aug 01, 2017 | 14.83 | 15.18 | 14.68 | 14.94 | 204,635 | +0.11(+0.74%) |
Jul 31, 2017 | 14.85 | 15.27 | 14.70 | 14.83 | 198,136 | +0.02(+0.14%) |
Jul 28, 2017 | 15.01 | 15.05 | 14.70 | 14.81 | 212,019 | -0.18(-1.20%) |
Jul 27, 2017 | 15.40 | 15.52 | 14.73 | 14.99 | 265,950 | -0.28(-1.83%) |
Jul 26, 2017 | 15.39 | 15.52 | 15.18 | 15.27 | 223,133 | -0.20(-1.29%) |
Jul 25, 2017 | 15.40 | 15.52 | 15.26 | 15.47 | 132,165 | +0.10(+0.65%) |
Jul 24, 2017 | 15.36 | 15.40 | 15.21 | 15.37 | 132,865 | +0.01(+0.07%) |
Jul 21, 2017 | 15.36 | 15.39 | 15.03 | 15.36 | 303,061 | +0.15(+0.99%) |
Jul 20, 2017 | 15.31 | 15.58 | 15.14 | 15.21 | 228,093 | -0.05(-0.33%) |
Jul 19, 2017 | 15.38 | 15.46 | 15.11 | 15.26 | 340,188 | -0.13(-0.84%) |
Jul 18, 2017 | 14.86 | 15.60 | 14.74 | 15.39 | 308,733 | +0.57(+3.85%) |
Jul 17, 2017 | 14.75 | 14.98 | 14.63 | 14.82 | 185,748 | +0.06(+0.41%) |
Jul 14, 2017 | 15.03 | 15.09 | 14.65 | 14.76 | 159,656 | -0.29(-1.89%) |
Jul 13, 2017 | 15.26 | 15.26 | 14.70 | 15.04 | 235,968 | -0.21(-1.34%) |
Jul 12, 2017 | 15.31 | 15.46 | 15.19 | 15.25 | 198,211 | +0.00(+0.00%) |
Jul 11, 2017 | 15.00 | 15.49 | 14.98 | 15.25 | 254,480 | +0.28(+1.87%) |
Jul 10, 2017 | 14.93 | 15.01 | 14.64 | 14.97 | 171,700 | +0.04(+0.27%) |
Jul 07, 2017 | 14.35 | 15.04 | 14.35 | 14.93 | 291,654 | +0.60(+4.19%) |
Jul 06, 2017 | 14.70 | 14.84 | 14.33 | 14.33 | 254,539 | -0.42(-2.85%) |
Jul 05, 2017 | 14.88 | 15.09 | 14.48 | 14.75 | 455,955 | -0.14(-0.94%) |
Jul 03, 2017 | 15.05 | 15.43 | 14.83 | 14.89 | 128,713 | -0.07(-0.47%) |
Jun 30, 2017 | 15.13 | 15.36 | 14.93 | 14.96 | 355,163 | -0.14(-0.93%) |
Jun 29, 2017 | 15.30 | 15.50 | 14.83 | 15.10 | 239,840 | -0.23(-1.50%) |
Jun 28, 2017 | 15.19 | 15.36 | 14.91 | 15.33 | 402,581 | +0.14(+0.92%) |
Jun 27, 2017 | 15.91 | 15.97 | 15.08 | 15.19 | 280,464 | -0.71(-4.47%) |
Jun 26, 2017 | 15.98 | 16.03 | 15.85 | 15.90 | 218,914 | +0.00(+0.00%) |
Jun 23, 2017 | 16.08 | 16.09 | 15.74 | 15.90 | 1,023,902 | -0.09(-0.56%) |
Jun 22, 2017 | 16.10 | 16.22 | 15.83 | 15.99 | 278,437 | -0.11(-0.68%) |
Jun 21, 2017 | 16.03 | 16.26 | 15.95 | 16.10 | 283,392 | +0.12(+0.75%) |
Jun 20, 2017 | 16.01 | 16.13 | 15.71 | 15.98 | 197,382 | +0.03(+0.19%) |
Jun 19, 2017 | 16.27 | 16.97 | 15.76 | 15.95 | 313,518 | -0.25(-1.54%) |
Jun 16, 2017 | 15.58 | 16.20 | 15.47 | 16.20 | 624,126 | +0.43(+2.73%) |
Jun 15, 2017 | 15.56 | 15.79 | 15.39 | 15.77 | 227,458 | +0.03(+0.19%) |
Jun 14, 2017 | 15.72 | 15.81 | 15.55 | 15.74 | 314,289 | -0.15(-0.94%) |
Jun 13, 2017 | 16.14 | 16.78 | 15.76 | 15.89 | 252,887 | -0.13(-0.81%) |
Jun 12, 2017 | 16.40 | 16.40 | 15.99 | 16.02 | 253,914 | -0.47(-2.85%) |
Jun 09, 2017 | 16.84 | 16.86 | 16.34 | 16.49 | 311,078 | -0.34(-2.02%) |
Jun 08, 2017 | 16.80 | 16.86 | 16.61 | 16.83 | 346,839 | +0.07(+0.42%) |
Jun 07, 2017 | 16.86 | 16.94 | 16.50 | 16.76 | 624,611 | -0.05(-0.30%) |
Jun 06, 2017 | 16.66 | 17.10 | 16.51 | 16.81 | 347,296 | +0.00(+0.00%) |
Jun 05, 2017 | 16.93 | 16.96 | 16.64 | 16.81 | 335,213 | -0.12(-0.71%) |
Jun 02, 2017 | 16.45 | 17.00 | 16.40 | 16.93 | 389,942 | +0.50(+3.04%) |