Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 19.84 | 20.10 | 19.70 | 19.81 | 70,052 | -0.10(-0.52%) |
Aug 30, 2017 | 19.61 | 20.10 | 19.61 | 19.91 | 68,831 | +0.33(+1.68%) |
Aug 29, 2017 | 19.67 | 19.82 | 19.54 | 19.58 | 42,055 | -0.17(-0.85%) |
Aug 28, 2017 | 19.76 | 19.98 | 19.59 | 19.75 | 72,098 | +0.06(+0.29%) |
Aug 25, 2017 | 19.75 | 19.75 | 19.16 | 19.69 | 42,640 | -0.01(-0.05%) |
Aug 24, 2017 | 19.19 | 19.75 | 18.51 | 19.70 | 102,383 | +0.52(+2.69%) |
Aug 23, 2017 | 19.61 | 19.61 | 19.00 | 19.19 | 47,748 | -0.38(-1.96%) |
Aug 22, 2017 | 19.56 | 19.70 | 19.23 | 19.57 | 20,203 | +0.05(+0.24%) |
Aug 21, 2017 | 19.44 | 19.81 | 19.08 | 19.52 | 27,065 | +0.08(+0.43%) |
Aug 18, 2017 | 19.37 | 19.51 | 19.00 | 19.44 | 28,046 | +0.07(+0.34%) |
Aug 17, 2017 | 19.70 | 20.14 | 19.05 | 19.37 | 42,740 | -0.45(-2.27%) |
Aug 16, 2017 | 19.60 | 19.97 | 19.47 | 19.82 | 49,534 | +0.35(+1.78%) |
Aug 15, 2017 | 19.29 | 19.78 | 19.00 | 19.48 | 58,442 | +0.08(+0.43%) |
Aug 14, 2017 | 19.23 | 19.69 | 19.06 | 19.39 | 25,281 | +0.35(+1.82%) |
Aug 11, 2017 | 19.00 | 19.54 | 18.98 | 19.05 | 13,279 | +0.06(+0.30%) |
Aug 10, 2017 | 19.19 | 19.30 | 18.99 | 18.99 | 19,216 | -0.19(-0.98%) |
Aug 09, 2017 | 19.17 | 19.18 | 19.03 | 19.18 | 33,535 | -0.06(-0.29%) |
Aug 08, 2017 | 19.56 | 19.57 | 18.94 | 19.23 | 37,760 | -0.45(-2.29%) |
Aug 07, 2017 | 20.05 | 20.11 | 19.53 | 19.68 | 29,683 | -0.12(-0.61%) |
Aug 04, 2017 | 19.22 | 20.08 | 19.11 | 19.81 | 45,584 | +0.63(+3.27%) |
Aug 03, 2017 | 19.37 | 19.59 | 19.18 | 19.18 | 34,874 | -0.25(-1.30%) |
Aug 02, 2017 | 18.68 | 19.64 | 18.46 | 19.43 | 52,406 | +0.64(+3.39%) |
Aug 01, 2017 | 18.90 | 19.13 | 18.08 | 18.79 | 144,071 | -0.10(-0.55%) |
Jul 31, 2017 | 19.22 | 19.22 | 18.90 | 18.90 | 40,848 | -0.27(-1.42%) |
Jul 28, 2017 | 19.22 | 19.31 | 19.07 | 19.17 | 75,867 | -0.07(-0.34%) |
Jul 27, 2017 | 19.22 | 19.47 | 19.22 | 19.23 | 28,937 | -0.07(-0.34%) |
Jul 26, 2017 | 19.12 | 19.56 | 19.12 | 19.30 | 80,930 | +0.05(+0.24%) |
Jul 25, 2017 | 19.60 | 19.84 | 19.10 | 19.25 | 70,001 | -0.29(-1.49%) |
Jul 24, 2017 | 19.42 | 19.68 | 19.37 | 19.54 | 26,962 | +0.12(+0.63%) |
Jul 21, 2017 | 19.22 | 19.68 | 18.93 | 19.42 | 95,219 | +0.37(+1.97%) |
Jul 20, 2017 | 19.74 | 20.05 | 19.03 | 19.05 | 112,477 | -0.70(-3.56%) |
Jul 19, 2017 | 19.96 | 20.03 | 19.75 | 19.75 | 33,490 | -0.06(-0.28%) |
Jul 18, 2017 | 19.68 | 19.96 | 19.54 | 19.81 | 109,556 | +0.26(+1.34%) |
Jul 17, 2017 | 19.48 | 19.65 | 19.48 | 19.54 | 36,449 | +0.07(+0.34%) |
Jul 14, 2017 | 19.47 | 19.64 | 19.45 | 19.48 | 42,612 | -0.02(-0.10%) |
Jul 13, 2017 | 19.78 | 19.78 | 19.37 | 19.50 | 37,401 | -0.06(-0.29%) |
Jul 12, 2017 | 18.92 | 19.68 | 18.86 | 19.55 | 168,161 | +0.56(+2.96%) |
Jul 11, 2017 | 19.01 | 19.17 | 18.81 | 18.99 | 113,977 | -0.08(-0.44%) |
Jul 10, 2017 | 19.14 | 19.32 | 19.03 | 19.07 | 59,072 | +0.07(+0.39%) |
Jul 07, 2017 | 18.99 | 19.32 | 18.93 | 19.00 | 118,791 | +0.08(+0.45%) |
Jul 06, 2017 | 18.88 | 19.02 | 18.76 | 18.92 | 78,402 | -0.02(-0.10%) |
Jul 05, 2017 | 18.77 | 19.01 | 18.75 | 18.93 | 176,605 | +0.09(+0.50%) |
Jul 03, 2017 | 18.84 | 19.07 | 18.70 | 18.84 | 102,820 | +0.05(+0.25%) |