Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.16 | 19.16 | 18.73 | 18.74 | 476,848 | -0.31(-1.64%) |
Aug 30, 2017 | 19.39 | 19.62 | 19.04 | 19.05 | 411,229 | -0.32(-1.65%) |
Aug 29, 2017 | 18.86 | 19.45 | 18.65 | 19.37 | 606,464 | +0.45(+2.36%) |
Aug 28, 2017 | 18.43 | 19.14 | 18.42 | 18.92 | 1,023,845 | +0.70(+3.84%) |
Aug 25, 2017 | 18.06 | 18.39 | 18.02 | 18.22 | 221,402 | +0.18(+0.98%) |
Aug 24, 2017 | 18.32 | 18.37 | 17.83 | 18.05 | 346,367 | -0.21(-1.15%) |
Aug 23, 2017 | 18.32 | 18.48 | 18.08 | 18.26 | 364,889 | -0.26(-1.41%) |
Aug 22, 2017 | 17.83 | 18.61 | 17.83 | 18.52 | 698,905 | +0.66(+3.68%) |
Aug 21, 2017 | 18.01 | 18.10 | 17.82 | 17.86 | 308,612 | -0.13(-0.70%) |
Aug 18, 2017 | 17.71 | 18.04 | 17.61 | 17.99 | 497,733 | +0.17(+0.95%) |
Aug 17, 2017 | 17.87 | 18.04 | 17.59 | 17.82 | 562,883 | -0.12(-0.66%) |
Aug 16, 2017 | 18.16 | 18.48 | 17.84 | 17.94 | 492,905 | -0.17(-0.93%) |
Aug 15, 2017 | 18.07 | 18.28 | 18.05 | 18.11 | 458,753 | +0.10(+0.56%) |
Aug 14, 2017 | 17.79 | 18.11 | 17.79 | 18.00 | 341,693 | +0.39(+2.20%) |
Aug 11, 2017 | 17.13 | 17.74 | 16.99 | 17.62 | 444,458 | +0.25(+1.45%) |
Aug 10, 2017 | 17.67 | 17.84 | 17.33 | 17.36 | 383,543 | -0.40(-2.23%) |
Aug 09, 2017 | 17.77 | 17.89 | 17.54 | 17.76 | 400,398 | -0.09(-0.52%) |
Aug 08, 2017 | 18.11 | 18.26 | 17.80 | 17.85 | 349,644 | -0.17(-0.93%) |
Aug 07, 2017 | 17.98 | 18.14 | 17.75 | 18.02 | 370,927 | +0.05(+0.28%) |
Aug 04, 2017 | 18.32 | 18.42 | 17.95 | 17.97 | 297,827 | -0.35(-1.93%) |
Aug 03, 2017 | 17.93 | 18.36 | 17.73 | 18.32 | 762,854 | +0.37(+2.06%) |
Aug 02, 2017 | 17.70 | 18.04 | 17.51 | 17.95 | 1,207,432 | +0.10(+0.57%) |
Aug 01, 2017 | 17.97 | 18.03 | 17.24 | 17.85 | 1,316,834 | -0.35(-1.94%) |
Jul 31, 2017 | 18.22 | 18.38 | 17.95 | 18.21 | 412,477 | -0.03(-0.14%) |
Jul 28, 2017 | 17.70 | 18.34 | 17.69 | 18.23 | 324,505 | +0.43(+2.41%) |
Jul 27, 2017 | 18.53 | 18.58 | 17.73 | 17.80 | 384,989 | -0.67(-3.60%) |
Jul 26, 2017 | 18.47 | 18.56 | 18.15 | 18.47 | 791,266 | +0.03(+0.18%) |
Jul 25, 2017 | 18.11 | 18.65 | 18.05 | 18.43 | 606,467 | +0.54(+3.01%) |
Jul 24, 2017 | 17.61 | 17.96 | 17.43 | 17.89 | 543,345 | +0.25(+1.43%) |
Jul 21, 2017 | 17.33 | 17.84 | 17.13 | 17.64 | 493,620 | +0.41(+2.40%) |
Jul 20, 2017 | 17.30 | 17.35 | 17.01 | 17.23 | 382,599 | -0.05(-0.29%) |
Jul 19, 2017 | 17.43 | 17.71 | 17.18 | 17.28 | 584,586 | -0.08(-0.48%) |
Jul 18, 2017 | 17.53 | 17.89 | 17.34 | 17.36 | 525,503 | -0.25(-1.43%) |
Jul 17, 2017 | 18.04 | 18.41 | 17.45 | 17.62 | 910,866 | -0.42(-2.33%) |
Jul 14, 2017 | 17.89 | 18.30 | 17.89 | 18.04 | 557,286 | +0.19(+1.09%) |
Jul 13, 2017 | 18.07 | 18.22 | 17.78 | 17.84 | 688,227 | -0.30(-1.67%) |
Jul 12, 2017 | 17.94 | 18.28 | 17.94 | 18.15 | 593,427 | +0.26(+1.46%) |
Jul 11, 2017 | 18.24 | 18.46 | 17.75 | 17.89 | 706,066 | -0.27(-1.48%) |
Jul 10, 2017 | 18.80 | 18.80 | 18.11 | 18.16 | 919,701 | -0.57(-3.06%) |
Jul 07, 2017 | 18.57 | 18.92 | 18.53 | 18.73 | 324,856 | +0.17(+0.91%) |
Jul 06, 2017 | 18.91 | 18.93 | 18.53 | 18.56 | 461,291 | -0.45(-2.39%) |
Jul 05, 2017 | 19.36 | 19.44 | 18.87 | 19.01 | 801,950 | -0.39(-2.00%) |
Jul 03, 2017 | 18.84 | 19.47 | 18.59 | 19.40 | 562,603 | +0.56(+3.00%) |
Jun 30, 2017 | 18.69 | 18.99 | 18.53 | 18.84 | 521,746 | +0.21(+1.13%) |
Jun 29, 2017 | 18.22 | 18.65 | 18.07 | 18.63 | 649,839 | +0.39(+2.12%) |
Jun 28, 2017 | 17.86 | 18.40 | 17.76 | 18.24 | 615,699 | +0.51(+2.85%) |
Jun 27, 2017 | 17.66 | 17.94 | 17.57 | 17.73 | 568,612 | +0.13(+0.72%) |
Jun 26, 2017 | 17.68 | 17.96 | 17.56 | 17.61 | 517,187 | -0.03(-0.19%) |
Jun 23, 2017 | 17.51 | 17.83 | 17.24 | 17.64 | 4,252,089 | +0.12(+0.67%) |
Jun 22, 2017 | 17.61 | 17.90 | 17.44 | 17.52 | 902,463 | -0.08(-0.48%) |
Jun 21, 2017 | 17.86 | 17.93 | 17.44 | 17.61 | 558,438 | -0.14(-0.80%) |
Jun 20, 2017 | 17.89 | 17.95 | 17.43 | 17.75 | 881,249 | -0.19(-1.08%) |
Jun 19, 2017 | 17.78 | 18.12 | 17.61 | 17.94 | 861,543 | +0.16(+0.90%) |
Jun 16, 2017 | 17.84 | 18.05 | 17.56 | 17.79 | 2,600,634 | -0.05(-0.28%) |
Jun 15, 2017 | 18.04 | 18.09 | 17.73 | 17.84 | 586,764 | -0.24(-1.30%) |
Jun 14, 2017 | 18.35 | 18.48 | 17.80 | 18.07 | 627,421 | -0.26(-1.42%) |
Jun 13, 2017 | 18.34 | 18.45 | 18.08 | 18.33 | 752,922 | +0.12(+0.65%) |
Jun 12, 2017 | 17.84 | 18.59 | 17.73 | 18.21 | 936,485 | +0.26(+1.45%) |
Jun 09, 2017 | 17.64 | 17.95 | 17.57 | 17.95 | 1,613,708 | +0.29(+1.62%) |
Jun 08, 2017 | 17.22 | 17.68 | 16.98 | 17.67 | 818,239 | +0.50(+2.94%) |
Jun 07, 2017 | 16.84 | 17.16 | 16.73 | 17.16 | 724,441 | +0.43(+2.56%) |
Jun 06, 2017 | 16.74 | 17.05 | 16.71 | 16.73 | 571,827 | -0.12(-0.70%) |
Jun 05, 2017 | 16.87 | 16.90 | 16.45 | 16.85 | 684,793 | +0.08(+0.50%) |
Jun 02, 2017 | 16.88 | 17.08 | 16.75 | 16.77 | 537,602 | -0.04(-0.25%) |
Jun 01, 2017 | 16.73 | 16.81 | 16.41 | 16.81 | 829,160 | +0.13(+0.76%) |
May 31, 2017 | 16.62 | 16.78 | 16.23 | 16.68 | 629,093 | +0.01(+0.05%) |
May 30, 2017 | 16.41 | 16.82 | 16.26 | 16.68 | 945,088 | +0.20(+1.22%) |
May 26, 2017 | 16.86 | 16.93 | 16.37 | 16.47 | 861,785 | -0.43(-2.53%) |
May 25, 2017 | 16.43 | 16.99 | 16.43 | 16.90 | 1,329,377 | +0.41(+2.50%) |
May 24, 2017 | 15.95 | 16.58 | 15.72 | 16.49 | 1,118,323 | +0.46(+2.88%) |
May 23, 2017 | 15.72 | 16.03 | 15.63 | 16.03 | 1,199,906 | +0.45(+2.86%) |
May 22, 2017 | 15.59 | 15.71 | 15.42 | 15.58 | 632,429 | -0.06(-0.38%) |
May 19, 2017 | 15.84 | 16.01 | 15.56 | 15.64 | 665,730 | -0.18(-1.12%) |
May 18, 2017 | 15.61 | 16.02 | 15.29 | 15.82 | 575,863 | +0.24(+1.56%) |
May 17, 2017 | 15.71 | 15.71 | 14.86 | 15.58 | 1,533,535 | -0.20(-1.28%) |
May 16, 2017 | 15.72 | 15.89 | 15.54 | 15.78 | 742,693 | +0.13(+0.86%) |
May 15, 2017 | 15.64 | 16.30 | 15.56 | 15.64 | 1,127,505 | +0.03(+0.16%) |
May 12, 2017 | 16.04 | 16.04 | 15.45 | 15.62 | 622,262 | -0.37(-2.31%) |
May 11, 2017 | 15.96 | 16.04 | 15.59 | 15.99 | 1,721,721 | +0.53(+3.42%) |
May 10, 2017 | 15.55 | 15.78 | 15.32 | 15.46 | 998,182 | -0.14(-0.92%) |
May 09, 2017 | 15.90 | 15.90 | 15.37 | 15.60 | 711,594 | -0.21(-1.33%) |
May 08, 2017 | 15.97 | 16.00 | 15.76 | 15.81 | 621,523 | -0.15(-0.95%) |
May 05, 2017 | 16.01 | 16.16 | 15.96 | 15.96 | 2,402,381 | +0.01(+0.05%) |
May 04, 2017 | 16.05 | 16.09 | 15.95 | 15.95 | 588,501 | -0.02(-0.11%) |
May 03, 2017 | 16.29 | 16.40 | 15.79 | 15.97 | 569,883 | -0.13(-0.83%) |
May 02, 2017 | 16.46 | 16.47 | 16.09 | 16.10 | 1,653,424 | +0.07(+0.42%) |
May 01, 2017 | 16.29 | 16.89 | 15.99 | 16.04 | 2,624,081 | +0.09(+0.58%) |
Apr 28, 2017 | 15.90 | 16.00 | 15.86 | 15.95 | 473,800 | -0.04(-0.26%) |
Apr 27, 2017 | 15.95 | 16.07 | 15.68 | 15.99 | 563,797 | -0.01(-0.05%) |
Apr 26, 2017 | 16.19 | 16.25 | 15.85 | 16.00 | 675,581 | -0.12(-0.73%) |
Apr 25, 2017 | 16.29 | 16.37 | 16.06 | 16.11 | 740,373 | -0.09(-0.57%) |
Apr 24, 2017 | 15.79 | 16.38 | 15.67 | 16.21 | 2,195,924 | +0.41(+2.61%) |
Apr 21, 2017 | 15.57 | 15.85 | 15.51 | 15.79 | 1,684,982 | +0.12(+0.75%) |
Apr 20, 2017 | 15.68 | 15.91 | 15.64 | 15.68 | 1,413,626 | -0.16(-1.01%) |
Apr 19, 2017 | 15.96 | 15.99 | 15.82 | 15.84 | 1,260,581 | -0.02(-0.11%) |
Apr 18, 2017 | 15.95 | 15.97 | 15.52 | 15.85 | 1,134,562 | -0.11(-0.68%) |
Apr 17, 2017 | 15.91 | 16.16 | 15.79 | 15.96 | 704,935 | +0.02(+0.11%) |
Apr 13, 2017 | 15.86 | 15.96 | 15.64 | 15.95 | 1,121,989 | +0.02(+0.11%) |
Apr 12, 2017 | 15.62 | 15.98 | 15.61 | 15.93 | 4,304,489 | +0.23(+1.44%) |
Apr 11, 2017 | 16.26 | 16.28 | 15.47 | 15.70 | 2,035,222 | -0.52(-3.21%) |
Apr 10, 2017 | 16.12 | 16.37 | 16.09 | 16.22 | 5,693,634 | +0.26(+1.63%) |
Apr 07, 2017 | 15.92 | 16.00 | 15.62 | 15.96 | 2,720,489 | +0.00(+0.00%) |