Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.75 | 17.93 | 17.67 | 17.88 | 1,058,520 | +0.16(+0.88%) |
Aug 30, 2017 | 17.61 | 17.73 | 17.50 | 17.73 | 1,028,514 | +0.11(+0.64%) |
Aug 29, 2017 | 17.83 | 17.83 | 17.50 | 17.61 | 750,810 | +0.10(+0.55%) |
Aug 28, 2017 | 17.72 | 17.77 | 17.44 | 17.52 | 1,040,133 | -0.22(-1.24%) |
Aug 25, 2017 | 17.72 | 17.84 | 17.60 | 17.74 | 853,350 | +0.08(+0.43%) |
Aug 24, 2017 | 17.61 | 17.79 | 17.58 | 17.66 | 1,104,388 | +0.05(+0.31%) |
Aug 23, 2017 | 17.51 | 17.65 | 17.40 | 17.61 | 516,247 | +0.10(+0.58%) |
Aug 22, 2017 | 17.72 | 17.76 | 17.37 | 17.51 | 847,278 | -0.17(-0.97%) |
Aug 21, 2017 | 17.45 | 17.72 | 17.36 | 17.68 | 1,510,227 | +0.27(+1.54%) |
Aug 18, 2017 | 17.34 | 17.46 | 17.25 | 17.41 | 3,437,946 | -0.01(-0.03%) |
Aug 17, 2017 | 17.48 | 17.61 | 17.41 | 17.42 | 1,593,357 | -0.09(-0.49%) |
Aug 16, 2017 | 17.32 | 17.60 | 17.32 | 17.50 | 1,588,204 | +0.20(+1.15%) |
Aug 15, 2017 | 17.35 | 17.35 | 17.11 | 17.30 | 1,395,271 | -0.09(-0.52%) |
Aug 14, 2017 | 17.24 | 17.50 | 17.17 | 17.39 | 2,265,490 | +0.23(+1.35%) |
Aug 11, 2017 | 17.13 | 17.21 | 16.99 | 17.16 | 3,047,594 | -0.02(-0.09%) |
Aug 10, 2017 | 17.11 | 17.25 | 17.02 | 17.18 | 3,576,915 | +0.10(+0.60%) |
Aug 09, 2017 | 16.66 | 17.19 | 16.66 | 17.08 | 15,226,340 | -0.40(-2.31%) |
Aug 08, 2017 | 17.56 | 17.60 | 17.39 | 17.48 | 1,004,998 | -0.08(-0.45%) |
Aug 07, 2017 | 17.50 | 17.59 | 17.37 | 17.56 | 1,065,350 | +0.08(+0.46%) |
Aug 04, 2017 | 17.66 | 17.70 | 17.47 | 17.48 | 1,459,582 | -0.19(-1.08%) |
Aug 03, 2017 | 17.40 | 17.75 | 17.37 | 17.67 | 1,114,269 | +0.24(+1.37%) |
Aug 02, 2017 | 17.59 | 17.67 | 17.37 | 17.43 | 824,945 | -0.18(-1.03%) |
Aug 01, 2017 | 17.76 | 17.84 | 17.46 | 17.61 | 686,079 | -0.12(-0.66%) |
Jul 31, 2017 | 17.74 | 17.77 | 17.49 | 17.73 | 1,014,582 | +0.03(+0.18%) |
Jul 28, 2017 | 17.73 | 17.86 | 17.58 | 17.70 | 777,485 | -0.07(-0.42%) |
Jul 27, 2017 | 17.74 | 17.83 | 17.58 | 17.77 | 812,239 | -0.02(-0.09%) |
Jul 26, 2017 | 17.79 | 17.90 | 17.72 | 17.79 | 589,735 | -0.01(-0.03%) |
Jul 25, 2017 | 17.67 | 17.81 | 17.49 | 17.79 | 1,585,907 | +0.12(+0.69%) |
Jul 24, 2017 | 17.70 | 17.82 | 17.63 | 17.67 | 702,229 | -0.03(-0.15%) |
Jul 21, 2017 | 17.80 | 17.87 | 17.61 | 17.70 | 927,363 | -0.01(-0.03%) |
Jul 20, 2017 | 17.88 | 17.94 | 17.69 | 17.70 | 1,292,303 | -0.13(-0.72%) |
Jul 19, 2017 | 17.81 | 17.93 | 17.74 | 17.83 | 970,674 | +0.03(+0.15%) |
Jul 18, 2017 | 17.72 | 17.86 | 17.60 | 17.80 | 1,409,036 | +0.12(+0.66%) |
Jul 17, 2017 | 17.50 | 17.72 | 17.42 | 17.69 | 1,100,532 | +0.19(+1.06%) |
Jul 14, 2017 | 17.61 | 17.69 | 17.47 | 17.50 | 1,124,528 | +0.04(+0.21%) |
Jul 13, 2017 | 17.55 | 17.60 | 17.38 | 17.46 | 1,310,397 | -0.13(-0.76%) |
Jul 12, 2017 | 17.61 | 17.84 | 17.59 | 17.60 | 1,417,477 | +0.16(+0.95%) |
Jul 11, 2017 | 17.44 | 17.50 | 17.27 | 17.43 | 946,069 | +0.04(+0.24%) |
Jul 10, 2017 | 17.78 | 17.85 | 17.38 | 17.39 | 1,306,523 | -0.36(-2.04%) |
Jul 07, 2017 | 17.63 | 17.76 | 17.38 | 17.75 | 1,082,614 | +0.15(+0.85%) |
Jul 06, 2017 | 18.15 | 18.16 | 17.58 | 17.60 | 1,270,437 | -0.65(-3.59%) |
Jul 05, 2017 | 18.37 | 18.41 | 18.15 | 18.26 | 1,340,093 | -0.19(-1.04%) |
Jul 03, 2017 | 18.25 | 18.48 | 18.18 | 18.45 | 488,622 | +0.27(+1.46%) |
Jun 30, 2017 | 18.12 | 18.30 | 18.08 | 18.18 | 2,184,275 | +0.13(+0.74%) |
Jun 29, 2017 | 18.58 | 18.59 | 18.02 | 18.05 | 3,506,936 | -0.80(-4.26%) |
Jun 28, 2017 | 19.07 | 19.16 | 18.81 | 18.85 | 2,320,782 | -0.17(-0.90%) |
Jun 27, 2017 | 19.17 | 19.28 | 19.00 | 19.02 | 2,397,749 | -0.23(-1.22%) |
Jun 26, 2017 | 19.27 | 19.30 | 19.07 | 19.26 | 987,609 | +0.07(+0.36%) |
Jun 23, 2017 | 18.93 | 19.26 | 18.92 | 19.19 | 1,900,863 | +0.26(+1.38%) |
Jun 22, 2017 | 18.89 | 19.15 | 18.85 | 18.93 | 2,229,431 | +0.04(+0.20%) |
Jun 21, 2017 | 18.93 | 19.06 | 18.85 | 18.89 | 1,533,391 | -0.09(-0.45%) |
Jun 20, 2017 | 18.94 | 19.11 | 18.89 | 18.98 | 1,480,806 | +0.07(+0.37%) |
Jun 19, 2017 | 18.96 | 18.98 | 18.82 | 18.91 | 1,128,344 | -0.03(-0.14%) |
Jun 16, 2017 | 18.86 | 19.00 | 18.81 | 18.93 | 2,973,165 | +0.01(+0.06%) |
Jun 15, 2017 | 18.67 | 19.04 | 18.65 | 18.92 | 1,972,747 | +0.04(+0.20%) |
Jun 14, 2017 | 18.91 | 19.03 | 18.74 | 18.89 | 1,771,909 | +0.14(+0.77%) |
Jun 13, 2017 | 18.71 | 18.80 | 18.62 | 18.74 | 1,898,305 | +0.04(+0.20%) |
Jun 12, 2017 | 18.34 | 18.71 | 18.28 | 18.70 | 2,485,546 | +0.35(+1.91%) |
Jun 09, 2017 | 18.12 | 18.37 | 18.00 | 18.35 | 1,359,058 | +0.22(+1.20%) |
Jun 08, 2017 | 18.19 | 18.19 | 17.91 | 18.13 | 1,520,173 | -0.07(-0.38%) |
Jun 07, 2017 | 18.13 | 18.25 | 18.07 | 18.20 | 2,031,892 | +0.06(+0.35%) |
Jun 06, 2017 | 18.15 | 18.26 | 18.01 | 18.14 | 2,575,029 | -0.01(-0.06%) |
Jun 05, 2017 | 18.16 | 18.24 | 18.01 | 18.15 | 1,374,228 | -0.11(-0.58%) |
Jun 02, 2017 | 18.05 | 18.30 | 18.01 | 18.26 | 1,769,685 | +0.32(+1.78%) |