Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 20.39 | 20.94 | 20.25 | 20.75 | 509,938 | +0.43(+2.12%) |
Aug 30, 2017 | 19.84 | 20.69 | 19.67 | 20.32 | 525,885 | +0.24(+1.20%) |
Aug 29, 2017 | 19.77 | 21.16 | 19.77 | 20.08 | 732,319 | -0.03(-0.15%) |
Aug 28, 2017 | 19.36 | 20.25 | 19.19 | 20.11 | 533,501 | +0.94(+4.90%) |
Aug 25, 2017 | 19.25 | 19.51 | 18.78 | 19.17 | 371,710 | +0.03(+0.16%) |
Aug 24, 2017 | 18.47 | 19.20 | 18.11 | 19.14 | 582,977 | +0.72(+3.91%) |
Aug 23, 2017 | 18.84 | 19.20 | 18.41 | 18.42 | 372,593 | -0.61(-3.21%) |
Aug 22, 2017 | 17.90 | 19.04 | 17.90 | 19.03 | 447,595 | +1.31(+7.39%) |
Aug 21, 2017 | 17.56 | 18.03 | 17.17 | 17.72 | 491,183 | +0.22(+1.26%) |
Aug 18, 2017 | 17.46 | 17.76 | 16.90 | 17.50 | 586,946 | -0.06(-0.34%) |
Aug 17, 2017 | 17.66 | 18.07 | 17.12 | 17.56 | 454,171 | -0.13(-0.73%) |
Aug 16, 2017 | 17.96 | 18.30 | 17.53 | 17.69 | 746,025 | -0.33(-1.83%) |
Aug 15, 2017 | 18.81 | 18.81 | 17.98 | 18.02 | 528,728 | -0.67(-3.58%) |
Aug 14, 2017 | 19.15 | 19.27 | 18.65 | 18.69 | 553,858 | -0.29(-1.53%) |
Aug 11, 2017 | 18.44 | 19.34 | 18.02 | 18.98 | 615,469 | +0.63(+3.43%) |
Aug 10, 2017 | 19.41 | 19.41 | 17.86 | 18.35 | 1,131,626 | -1.14(-5.87%) |
Aug 09, 2017 | 20.00 | 20.93 | 19.36 | 19.50 | 1,685,757 | +0.39(+2.07%) |
Aug 08, 2017 | 19.94 | 20.25 | 18.97 | 19.10 | 515,784 | -0.81(-4.07%) |
Aug 07, 2017 | 19.83 | 20.17 | 19.68 | 19.91 | 471,962 | +0.16(+0.81%) |
Aug 04, 2017 | 19.18 | 19.77 | 18.77 | 19.75 | 379,447 | +0.79(+4.17%) |
Aug 03, 2017 | 18.99 | 19.42 | 18.37 | 18.96 | 617,916 | -0.09(-0.47%) |
Aug 02, 2017 | 19.85 | 20.52 | 18.86 | 19.05 | 653,897 | -0.91(-4.56%) |
Aug 01, 2017 | 20.79 | 21.19 | 19.53 | 19.96 | 670,899 | -0.66(-3.20%) |
Jul 31, 2017 | 20.71 | 21.09 | 20.27 | 20.62 | 285,128 | -0.04(-0.19%) |
Jul 28, 2017 | 20.17 | 20.93 | 20.16 | 20.66 | 289,286 | +0.49(+2.43%) |
Jul 27, 2017 | 20.89 | 21.52 | 20.05 | 20.17 | 542,942 | -0.67(-3.21%) |
Jul 26, 2017 | 21.25 | 21.54 | 20.66 | 20.84 | 320,074 | -0.31(-1.47%) |
Jul 25, 2017 | 21.76 | 21.85 | 20.79 | 21.15 | 456,391 | -0.40(-1.86%) |
Jul 24, 2017 | 21.48 | 21.62 | 20.55 | 21.55 | 805,444 | +0.11(+0.51%) |
Jul 21, 2017 | 20.47 | 21.65 | 20.31 | 21.44 | 817,309 | +1.10(+5.41%) |
Jul 20, 2017 | 20.89 | 19.80 | 20.34 | 1,203,045 | +0.91(+4.68%) | |
Jul 19, 2017 | 19.58 | 19.84 | 19.22 | 19.43 | 450,741 | +0.03(+0.15%) |
Jul 18, 2017 | 19.34 | 19.63 | 19.06 | 19.40 | 332,829 | +0.03(+0.15%) |
Jul 17, 2017 | 19.47 | 19.74 | 19.09 | 19.37 | 515,021 | -0.02(-0.10%) |
Jul 14, 2017 | 19.16 | 19.85 | 18.95 | 19.39 | 527,433 | +0.21(+1.09%) |
Jul 13, 2017 | 18.73 | 19.41 | 17.99 | 19.18 | 984,299 | +0.47(+2.51%) |
Jul 12, 2017 | 19.99 | 19.99 | 18.34 | 18.71 | 712,215 | -1.15(-5.79%) |
Jul 11, 2017 | 18.84 | 19.95 | 18.84 | 19.86 | 830,407 | +1.04(+5.53%) |
Jul 10, 2017 | 19.25 | 19.56 | 18.60 | 18.82 | 492,540 | -0.47(-2.44%) |
Jul 07, 2017 | 19.37 | 19.72 | 19.08 | 19.29 | 430,028 | -0.03(-0.16%) |
Jul 06, 2017 | 19.41 | 19.70 | 19.07 | 19.32 | 686,007 | -0.09(-0.46%) |
Jul 05, 2017 | 18.77 | 19.70 | 18.68 | 19.41 | 759,183 | +0.56(+2.97%) |
Jul 03, 2017 | 18.47 | 19.35 | 18.34 | 18.85 | 432,749 | +0.52(+2.84%) |
Jun 30, 2017 | 18.36 | 18.50 | 18.09 | 18.33 | 592,175 | -0.13(-0.70%) |
Jun 29, 2017 | 18.37 | 18.64 | 18.05 | 18.46 | 446,966 | +0.12(+0.65%) |
Jun 28, 2017 | 17.94 | 18.86 | 17.73 | 18.34 | 659,142 | +0.49(+2.75%) |
Jun 27, 2017 | 18.31 | 18.69 | 17.53 | 17.85 | 770,952 | -0.54(-2.94%) |
Jun 26, 2017 | 18.43 | 18.67 | 18.03 | 18.39 | 576,968 | +0.11(+0.60%) |
Jun 23, 2017 | 17.96 | 18.46 | 17.59 | 18.28 | 1,644,347 | +0.43(+2.41%) |
Jun 22, 2017 | 17.49 | 18.20 | 17.32 | 17.85 | 575,800 | +0.20(+1.13%) |
Jun 21, 2017 | 17.07 | 17.74 | 17.00 | 17.65 | 910,729 | +0.63(+3.70%) |
Jun 20, 2017 | 17.21 | 17.56 | 16.82 | 17.02 | 864,715 | -0.18(-1.05%) |
Jun 19, 2017 | 17.10 | 17.63 | 16.79 | 17.20 | 1,118,099 | +0.21(+1.24%) |
Jun 16, 2017 | 16.60 | 17.00 | 16.45 | 16.99 | 1,456,157 | +0.20(+1.22%) |
Jun 15, 2017 | 16.74 | 17.00 | 16.34 | 16.79 | 500,677 | -0.04(-0.21%) |
Jun 14, 2017 | 16.85 | 17.05 | 16.22 | 16.82 | 565,394 | +0.01(+0.06%) |
Jun 13, 2017 | 16.56 | 17.18 | 16.30 | 16.81 | 835,289 | +0.20(+1.20%) |
Jun 12, 2017 | 16.37 | 16.82 | 15.73 | 16.61 | 931,850 | +0.22(+1.34%) |
Jun 09, 2017 | 16.41 | 17.00 | 15.99 | 16.39 | 880,385 | +0.01(+0.06%) |
Jun 08, 2017 | 15.56 | 16.45 | 15.18 | 16.38 | 1,195,917 | +0.91(+5.88%) |
Jun 07, 2017 | 14.41 | 15.90 | 14.41 | 15.47 | 1,713,633 | +1.16(+8.11%) |
Jun 06, 2017 | 14.08 | 14.86 | 13.89 | 14.31 | 2,698,168 | +0.76(+5.61%) |
Jun 05, 2017 | 13.17 | 13.60 | 12.98 | 13.55 | 699,770 | +0.45(+3.44%) |
Jun 02, 2017 | 12.66 | 13.18 | 12.51 | 13.10 | 460,598 | +0.48(+3.80%) |